ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-06-21 12:48PM EDT | 20.00 | 24.14 | 24.65 | 25.25 | 0.00 | - | 3 | 169 | 51.83% |
| ARKK260116C00025000 | 2024-06-27 11:05AM EDT | 25.00 | 20.60 | 20.60 | 21.15 | 0.00 | - | 3 | 91 | 51.93% |
| ARKK260116C00030000 | 2024-06-27 1:15PM EDT | 30.00 | 17.05 | 14.90 | 17.15 | 0.00 | - | 1 | 410 | 46.85% |
| ARKK260116C00034000 | 2024-06-18 2:57PM EDT | 34.00 | 14.34 | 13.50 | 14.40 | 0.00 | - | 1 | 653 | 44.74% |
| ARKK260116C00035000 | 2024-06-26 9:49AM EDT | 35.00 | 13.43 | 13.20 | 13.75 | 0.00 | - | 10 | 321 | 44.23% |
| ARKK260116C00036000 | 2024-06-26 9:49AM EDT | 36.00 | 12.78 | 12.70 | 13.15 | 0.00 | - | 10 | 89 | 43.92% |
| ARKK260116C00037000 | 2024-06-03 1:00PM EDT | 37.00 | 12.00 | 12.15 | 12.55 | 0.00 | - | 3 | 16 | 43.52% |
| ARKK260116C00038000 | 2024-06-17 3:21PM EDT | 38.00 | 12.30 | 11.15 | 11.90 | 0.00 | - | 10 | 165 | 42.77% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 39.00 | 11.40 | 10.55 | 10.75 | 0.00 | - | 1 | 26 | 39.38% |
| ARKK260116C00040000 | 2024-06-28 2:49PM EDT | 40.00 | 10.50 | 10.50 | 11.80 | -0.37 | -3.40% | 29 | 1,298 | 47.16% |
| ARKK260116C00041000 | 2024-06-14 3:04PM EDT | 41.00 | 10.40 | 8.95 | 10.25 | 0.00 | - | 1 | 72 | 41.64% |
| ARKK260116C00042000 | 2024-06-04 3:38PM EDT | 42.00 | 9.60 | 8.40 | 9.75 | 0.00 | - | 6 | 109 | 41.35% |
| ARKK260116C00043000 | 2024-06-24 2:07PM EDT | 43.00 | 8.80 | 9.00 | 9.25 | 0.00 | - | 1 | 199 | 40.99% |
| ARKK260116C00044000 | 2024-06-26 1:36PM EDT | 44.00 | 8.40 | 8.55 | 8.85 | 0.00 | - | 1 | 107 | 41.02% |
| ARKK260116C00045000 | 2024-06-28 9:49AM EDT | 45.00 | 8.50 | 8.00 | 8.40 | +0.20 | +2.41% | 1 | 1,683 | 40.74% |
| ARKK260116C00046000 | 2024-06-25 10:26AM EDT | 46.00 | 7.65 | 6.80 | 8.30 | 0.00 | - | 30 | 561 | 42.00% |
| ARKK260116C00047000 | 2024-06-28 3:42PM EDT | 47.00 | 7.28 | 7.30 | 9.50 | +0.13 | +1.82% | 1 | 132 | 49.23% |
| ARKK260116C00048000 | 2024-06-26 3:50PM EDT | 48.00 | 6.95 | 6.30 | 7.10 | 0.00 | - | 204 | 422 | 39.70% |
| ARKK260116C00049000 | 2024-06-24 12:45PM EDT | 49.00 | 6.40 | 6.50 | 6.75 | 0.00 | - | 70 | 312 | 39.60% |
| ARKK260116C00050000 | 2024-06-28 11:24AM EDT | 50.00 | 6.30 | 6.15 | 6.35 | -0.01 | -0.16% | 2 | 4,445 | 39.20% |
| ARKK260116C00051000 | 2024-06-25 2:27PM EDT | 51.00 | 5.75 | 5.50 | 6.05 | 0.00 | - | 3 | 193 | 39.19% |
| ARKK260116C00052000 | 2024-06-28 11:23AM EDT | 52.00 | 5.75 | 5.45 | 5.70 | +0.27 | +4.93% | 1 | 514 | 38.89% |
| ARKK260116C00053000 | 2024-06-21 12:02PM EDT | 53.00 | 5.13 | 5.15 | 5.40 | 0.00 | - | 2 | 101 | 38.76% |
| ARKK260116C00054000 | 2024-06-04 10:23AM EDT | 54.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 5 | 155 | 38.56% |
| ARKK260116C00055000 | 2024-06-28 3:32PM EDT | 55.00 | 4.55 | 4.60 | 4.80 | -0.05 | -1.09% | 2 | 1,412 | 38.31% |
| ARKK260116C00056000 | 2024-06-13 10:23AM EDT | 56.00 | 5.25 | 4.35 | 4.55 | 0.00 | - | 19 | 46 | 38.23% |
| ARKK260116C00057000 | 2024-06-20 9:40AM EDT | 57.00 | 4.15 | 4.05 | 5.20 | 0.00 | - | 2 | 18 | 42.37% |
| ARKK260116C00058000 | 2024-06-26 3:47PM EDT | 58.00 | 3.90 | 2.67 | 4.80 | 0.00 | - | 5 | 1,117 | 41.52% |
| ARKK260116C00059000 | 2024-06-17 3:33PM EDT | 59.00 | 4.07 | 3.30 | 3.85 | 0.00 | - | 10 | 26 | 37.91% |
| ARKK260116C00060000 | 2024-06-26 3:54PM EDT | 60.00 | 3.50 | 3.30 | 3.75 | 0.00 | - | 13 | 380 | 38.36% |
| ARKK260116C00061000 | 2024-06-18 10:08AM EDT | 61.00 | 3.50 | 3.15 | 3.45 | 0.00 | - | 7 | 26 | 37.76% |
| ARKK260116C00062000 | 2024-06-06 11:07AM EDT | 62.00 | 3.65 | 2.59 | 3.30 | 0.00 | - | 2 | 10 | 37.87% |
| ARKK260116C00063000 | 2024-06-18 1:33PM EDT | 63.00 | 3.11 | 2.78 | 3.10 | 0.00 | - | 52 | 61 | 37.68% |
| ARKK260116C00064000 | 2024-06-06 3:22PM EDT | 64.00 | 3.40 | 2.45 | 3.40 | 0.00 | - | 4 | 14 | 40.08% |
| ARKK260116C00065000 | 2024-06-28 3:42PM EDT | 65.00 | 2.54 | 2.52 | 2.90 | -0.04 | -1.55% | 1 | 340 | 38.23% |
| ARKK260116C00066000 | 2024-06-27 3:34PM EDT | 66.00 | 2.60 | 1.85 | 2.60 | 0.00 | - | 1 | 17 | 37.34% |
| ARKK260116C00067000 | 2024-05-15 1:40PM EDT | 67.00 | 3.50 | 2.35 | 2.67 | 0.00 | - | 1 | 6 | 38.48% |
| ARKK260116C00068000 | 2024-05-31 2:39PM EDT | 68.00 | 2.25 | 1.76 | 2.39 | 0.00 | - | 2 | 5 | 37.61% |
| ARKK260116C00069000 | 2024-05-20 12:43PM EDT | 69.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 1 | 13 | 38.95% |
| ARKK260116C00070000 | 2024-06-28 3:42PM EDT | 70.00 | 2.03 | 1.86 | 2.13 | +0.12 | +6.28% | 12 | 11,089 | 37.43% |
| ARKK260116C00071000 | 2024-06-25 2:06PM EDT | 71.00 | 1.79 | 1.45 | 2.26 | 0.00 | - | 5 | 106 | 38.89% |
| ARKK260116C00072000 | 2024-06-17 11:31AM EDT | 72.00 | 1.90 | 1.44 | 2.33 | 0.00 | - | 2 | 17 | 39.97% |
| ARKK260116C00073000 | 2024-06-17 11:29AM EDT | 73.00 | 1.78 | 1.41 | 2.27 | 0.00 | - | 2 | 26 | 40.23% |
| ARKK260116C00074000 | 2024-06-17 11:28AM EDT | 74.00 | 1.68 | 1.30 | 2.20 | 0.00 | - | 2 | 50 | 40.43% |
| ARKK260116C00075000 | 2024-06-27 12:56PM EDT | 75.00 | 1.60 | 1.40 | 2.12 | 0.00 | - | 1 | 116 | 40.54% |
| ARKK260116C00076000 | 2024-06-17 11:27AM EDT | 76.00 | 1.50 | 1.30 | 2.07 | 0.00 | - | 2 | 7 | 40.82% |
| ARKK260116C00077000 | 2024-06-28 11:25AM EDT | 77.00 | 1.50 | 1.00 | 1.49 | +0.08 | +5.63% | 1 | 13 | 37.43% |
| ARKK260116C00078000 | 2024-06-17 11:26AM EDT | 78.00 | 1.33 | 1.18 | 1.96 | 0.00 | - | 12 | 192 | 41.25% |
| ARKK260116C00079000 | 2024-06-17 11:25AM EDT | 79.00 | 1.27 | 1.11 | 1.89 | 0.00 | - | 2 | 14 | 41.33% |
| ARKK260116C00080000 | 2024-06-28 3:36PM EDT | 80.00 | 1.15 | 1.15 | 1.28 | -0.05 | -4.17% | 43 | 1,885 | 37.43% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-06-28 1:09PM EDT | 20.00 | 0.41 | 0.18 | 0.60 | +0.06 | +17.14% | 2 | 269 | 45.22% |
| ARKK260116P00025000 | 2024-06-28 1:09PM EDT | 25.00 | 0.92 | 0.84 | 1.02 | -0.16 | -14.81% | 2 | 223 | 39.72% |
| ARKK260116P00030000 | 2024-06-27 3:52PM EDT | 30.00 | 1.83 | 1.60 | 1.72 | 0.00 | - | 2 | 100 | 35.67% |
| ARKK260116P00034000 | 2024-06-28 1:09PM EDT | 34.00 | 2.76 | 2.13 | 2.71 | -0.34 | -10.97% | 2 | 68 | 34.05% |
| ARKK260116P00035000 | 2024-06-27 2:15PM EDT | 35.00 | 2.80 | 2.19 | 3.00 | 0.00 | - | 13 | 1,710 | 33.62% |
| ARKK260116P00036000 | 2024-06-26 3:46PM EDT | 36.00 | 3.50 | 2.76 | 3.50 | 0.00 | - | 5 | 530 | 34.30% |
| ARKK260116P00037000 | 2024-06-21 10:07AM EDT | 37.00 | 4.08 | 3.10 | 3.85 | 0.00 | - | 1 | 54 | 33.96% |
| ARKK260116P00038000 | 2024-05-20 11:28AM EDT | 38.00 | 4.25 | 4.20 | 4.40 | 0.00 | - | 1 | 40 | 34.57% |
| ARKK260116P00039000 | 2024-05-15 3:54PM EDT | 39.00 | 4.55 | 4.60 | 4.85 | 0.00 | - | 1 | 117 | 34.51% |
| ARKK260116P00040000 | 2024-06-27 3:54PM EDT | 40.00 | 4.88 | 4.70 | 4.90 | 0.00 | - | 21 | 3,861 | 32.31% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 41.00 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 39.70% |
| ARKK260116P00042000 | 2024-06-21 9:54AM EDT | 42.00 | 6.17 | 5.50 | 5.80 | 0.00 | - | 1 | 22 | 31.73% |
| ARKK260116P00043000 | 2024-06-21 10:42AM EDT | 43.00 | 6.63 | 6.00 | 6.25 | 0.00 | - | 2 | 20 | 31.28% |
| ARKK260116P00044000 | 2024-06-24 9:47AM EDT | 44.00 | 6.88 | 6.50 | 6.75 | 0.00 | - | 2 | 45 | 30.96% |
| ARKK260116P00045000 | 2024-06-14 10:00AM EDT | 45.00 | 7.45 | 7.00 | 7.25 | 0.00 | - | 10 | 4,177 | 30.55% |
| ARKK260116P00046000 | 2024-06-12 9:44AM EDT | 46.00 | 7.15 | 7.55 | 7.75 | 0.00 | - | 30 | 119 | 30.05% |
| ARKK260116P00047000 | 2024-06-25 10:04AM EDT | 47.00 | 8.62 | 7.35 | 9.85 | 0.00 | - | 10 | 111 | 36.77% |
| ARKK260116P00048000 | 2024-06-04 12:53PM EDT | 48.00 | 9.50 | 8.60 | 8.90 | 0.00 | - | 1 | 385 | 29.43% |
| ARKK260116P00049000 | 2024-06-26 3:50PM EDT | 49.00 | 9.70 | 8.75 | 9.45 | 0.00 | - | 204 | 795 | 28.86% |
| ARKK260116P00050000 | 2024-06-28 11:47AM EDT | 50.00 | 9.90 | 9.80 | 10.05 | -0.37 | -3.60% | 2 | 113 | 28.42% |
| ARKK260116P00051000 | 2024-06-25 10:04AM EDT | 51.00 | 11.13 | 10.40 | 12.35 | 0.00 | - | 10 | 202 | 35.78% |
| ARKK260116P00052000 | 2024-06-12 1:01PM EDT | 52.00 | 10.55 | 11.05 | 11.35 | 0.00 | - | 31 | 179 | 27.70% |
| ARKK260116P00053000 | 2024-06-03 11:42AM EDT | 53.00 | 12.58 | 11.40 | 12.00 | 0.00 | - | 1 | 84 | 27.20% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 54.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| ARKK260116P00055000 | 2024-06-26 10:53AM EDT | 55.00 | 13.60 | 11.15 | 13.40 | 0.00 | - | 1 | 58 | 26.36% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 27.11% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 18.59% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 24.71% |
| ARKK260116P00060000 | 2024-06-26 10:43AM EDT | 60.00 | 17.61 | 16.45 | 19.50 | 0.00 | - | 63 | 112 | 36.90% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 37.15% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 17.09% |
| ARKK260116P00065000 | 2024-06-05 12:44PM EDT | 65.00 | 21.61 | 20.40 | 21.60 | 0.00 | - | 1 | 18 | 22.58% |
| ARKK260116P00069000 | 2023-12-15 10:53AM EDT | 69.00 | 20.60 | 23.45 | 23.85 | 0.00 | - | 21 | 21 | 0.00% |
| ARKK260116P00070000 | 2024-06-26 2:10PM EDT | 70.00 | 26.57 | 24.80 | 26.40 | 0.00 | - | 1 | 19 | 23.19% |
| ARKK260116P00073000 | 2023-12-12 11:28AM EDT | 73.00 | 25.65 | 26.75 | 27.25 | 0.00 | - | - | 12 | 0.00% |
| ARKK260116P00075000 | 2024-06-20 1:50PM EDT | 75.00 | 31.99 | 30.75 | 31.40 | 0.00 | - | 4 | 7 | 25.73% |
| ARKK260116P00080000 | 2024-06-26 2:10PM EDT | 80.00 | 36.47 | 35.70 | 36.45 | 0.00 | - | 1 | 0 | 28.76% |
© 2024 Yahoo. Todos los derechos reservados.