Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
10.876,00 -224,80 (-2,03%) Euro Stoxx 50
4.943,55 -37,54 (-0,75%) Dólar/Euro
1,0714 -0,0011 (-0,11%) Petróleo Brent
87,92 -0,48 (-0,54%) Oro
2.318,50 -39,20 (-1,66%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 13.40 | 13.85 | 15.25 | 0.00 | - | - | 2 | 271.48% |
| ARKK240503C00031000 | 2024-04-22 9:57AM EDT | 31.00 | 11.35 | 12.85 | 14.25 | 0.00 | - | - | 24 | 253.52% |
| ARKK240503C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 11.95 | 11.85 | 13.25 | 0.00 | - | - | 6 | 235.94% |
| ARKK240503C00033000 | 2024-04-24 3:50PM EDT | 33.00 | 10.95 | 10.90 | 12.25 | 0.00 | - | - | 6 | 218.75% |
| ARKK240503C00034000 | 2024-04-25 10:32AM EDT | 34.00 | 9.10 | 9.95 | 11.25 | 0.00 | - | - | 46 | 202.15% |
| ARKK240503C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.71 | 8.90 | 10.25 | 0.00 | - | 8 | 18 | 185.55% |
| ARKK240503C00036000 | 2024-04-25 10:32AM EDT | 36.00 | 7.10 | 7.90 | 9.30 | 0.00 | - | - | 1 | 175.78% |
| ARKK240503C00037000 | 2024-04-29 3:00PM EDT | 37.00 | 8.15 | 7.10 | 8.30 | 0.00 | - | 1 | 2 | 159.38% |
| ARKK240503C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.15 | 5.90 | 7.35 | 0.00 | - | 1 | 3 | 148.44% |
| ARKK240503C00039000 | 2024-04-26 12:20PM EDT | 39.00 | 4.99 | 5.00 | 6.20 | 0.00 | - | 103 | 174 | 116.41% |
| ARKK240503C00040000 | 2024-04-29 12:07PM EDT | 40.00 | 5.54 | 4.05 | 5.20 | 0.00 | - | 4 | 219 | 101.17% |
| ARKK240503C00040500 | 2024-04-25 10:02AM EDT | 40.50 | 2.45 | 3.60 | 4.75 | 0.00 | - | - | 1 | 98.24% |
| ARKK240503C00041000 | 2024-04-29 3:49PM EDT | 41.00 | 4.15 | 3.30 | 4.15 | 0.00 | - | 8 | 526 | 80.86% |
| ARKK240503C00041500 | 2024-04-26 11:12AM EDT | 41.50 | 2.56 | 2.65 | 3.70 | 0.00 | - | 18 | 33 | 77.93% |
| ARKK240503C00042000 | 2024-04-29 2:16PM EDT | 42.00 | 3.35 | 2.20 | 3.10 | 0.00 | - | 31 | 122 | 61.13% |
| ARKK240503C00042500 | 2024-04-26 3:57PM EDT | 42.50 | 1.99 | 2.00 | 2.69 | 0.00 | - | 5 | 17 | 61.13% |
| ARKK240503C00043000 | 2024-04-29 3:43PM EDT | 43.00 | 2.28 | 1.65 | 2.29 | 0.00 | - | 269 | 451 | 59.96% |
| ARKK240503C00043500 | 2024-04-29 3:21PM EDT | 43.50 | 1.81 | 1.20 | 1.92 | 0.00 | - | 25 | 146 | 59.08% |
| ARKK240503C00044000 | 2024-04-29 3:18PM EDT | 44.00 | 1.43 | 1.04 | 1.60 | 0.00 | - | 235 | 1,521 | 59.38% |
| ARKK240503C00044500 | 2024-04-29 3:46PM EDT | 44.50 | 1.22 | 0.63 | 1.31 | 0.00 | - | 337 | 2,252 | 59.28% |
| ARKK240503C00045000 | 2024-04-29 3:53PM EDT | 45.00 | 0.96 | 0.35 | 1.07 | 0.00 | - | 569 | 16,961 | 60.06% |
| ARKK240503C00045500 | 2024-04-29 3:36PM EDT | 45.50 | 0.66 | 0.24 | 0.74 | 0.00 | - | 368 | 5,446 | 53.91% |
| ARKK240503C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 0.32 | 0.00 | 0.00 | -0.17 | -25.76% | 1 | 1,811 | 6.25% |
| ARKK240503C00046500 | 2024-04-29 2:45PM EDT | 46.50 | 0.40 | 0.11 | 0.75 | 0.00 | - | 363 | 533 | 54.79% |
| ARKK240503C00047000 | 2024-04-29 3:43PM EDT | 47.00 | 0.24 | 0.07 | 0.34 | 0.00 | - | 8,018 | 5,955 | 56.54% |
| ARKK240503C00047500 | 2024-04-30 9:30AM EDT | 47.50 | 0.13 | 0.00 | 0.00 | -0.06 | -24.00% | 75 | 917 | 12.50% |
| ARKK240503C00048000 | 2024-04-29 3:53PM EDT | 48.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 358 | 1,219 | 75.20% |
| ARKK240503C00048500 | 2024-04-30 9:30AM EDT | 48.50 | 0.09 | 0.00 | 0.00 | +0.02 | +40.00% | 70 | 315 | 25.00% |
| ARKK240503C00049000 | 2024-04-29 3:58PM EDT | 49.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1,056 | 1,071 | 55.86% |
| ARKK240503C00049500 | 2024-04-29 12:50PM EDT | 49.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 69 | 502 | 90.63% |
| ARKK240503C00050000 | 2024-04-29 3:50PM EDT | 50.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 433 | 630 | 69.53% |
| ARKK240503C00050500 | 2024-04-29 3:59PM EDT | 50.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 294 | 295 | 79.49% |
| ARKK240503C00051000 | 2024-04-29 3:56PM EDT | 51.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 501 | 570 | 64.06% |
| ARKK240503C00051500 | 2024-04-29 3:55PM EDT | 51.50 | 0.01 | 0.00 | 0.65 | 0.00 | - | 100 | 134 | 111.13% |
| ARKK240503C00052000 | 2024-04-29 12:26PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 56.25% |
| ARKK240503C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 26 | 97.66% |
| ARKK240503C00053000 | 2024-04-29 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 246 | 102.15% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 7 | 106.64% |
| ARKK240503C00054000 | 2024-04-29 11:02AM EDT | 54.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 10 | 37 | 134.96% |
| ARKK240503C00054500 | 2024-04-15 1:34PM EDT | 54.50 | 0.09 | 0.00 | 0.61 | 0.00 | - | 7 | 25 | 139.06% |
| ARKK240503C00055000 | 2024-04-24 1:35PM EDT | 55.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 2 | 61 | 143.75% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 16 | 22 | 148.44% |
| ARKK240503C00056000 | 2024-04-29 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 22 | 127.34% |
| ARKK240503C00057000 | 2024-04-17 9:30AM EDT | 57.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1 | 45 | 161.72% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 5 | 13 | 142.97% |
| ARKK240503C00059000 | 2024-04-29 9:37AM EDT | 59.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 2 | 178.52% |
| ARKK240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 28 | 176.17% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 2 | 33 | 223.44% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 15 | 15 | 260.16% |
| ARKK240503P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | - | 8 | 192.97% |
| ARKK240503P00036000 | 2024-04-25 11:03AM EDT | 36.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 9 | 162.11% |
| ARKK240503P00037000 | 2024-04-29 9:51AM EDT | 37.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 307 | 104.69% |
| ARKK240503P00038000 | 2024-04-29 3:59PM EDT | 38.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 504 | 711 | 83.59% |
| ARKK240503P00039000 | 2024-04-29 10:42AM EDT | 39.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 144 | 1,653 | 92.97% |
| ARKK240503P00040000 | 2024-04-29 3:38PM EDT | 40.00 | 0.03 | 0.04 | 0.20 | 0.00 | - | 515 | 738 | 77.34% |
| ARKK240503P00040500 | 2024-04-29 3:05PM EDT | 40.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1,223 | 1,235 | 55.86% |
| ARKK240503P00041000 | 2024-04-30 9:30AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 18 | 858 | 25.00% |
| ARKK240503P00041500 | 2024-04-30 9:30AM EDT | 41.50 | 0.12 | 0.00 | 0.00 | +0.05 | +250.00% | 1 | 169 | 25.00% |
| ARKK240503P00042000 | 2024-04-30 9:30AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 12.50% |
| ARKK240503P00042500 | 2024-04-30 9:30AM EDT | 42.50 | 0.23 | 0.00 | 0.00 | +0.04 | +26.67% | 1 | 352 | 12.50% |
| ARKK240503P00043000 | 2024-04-29 3:59PM EDT | 43.00 | 0.24 | 0.25 | 0.60 | 0.00 | - | 5,543 | 5,953 | 61.33% |
| ARKK240503P00043500 | 2024-04-30 9:30AM EDT | 43.50 | 0.45 | 0.00 | 0.00 | +0.09 | +33.33% | 2 | 1,095 | 6.25% |
| ARKK240503P00044000 | 2024-04-30 9:30AM EDT | 44.00 | 0.52 | 0.00 | 0.00 | +0.03 | +6.52% | 2 | 10,781 | 6.25% |
| ARKK240503P00044500 | 2024-04-29 3:03PM EDT | 44.50 | 0.80 | 0.47 | 1.20 | 0.00 | - | 394 | 936 | 54.49% |
| ARKK240503P00045000 | 2024-04-29 3:55PM EDT | 45.00 | 0.87 | 0.94 | 1.38 | 0.00 | - | 6,755 | 5,958 | 58.69% |
| ARKK240503P00045500 | 2024-04-29 3:44PM EDT | 45.50 | 1.16 | 1.03 | 1.69 | 0.00 | - | 1,169 | 405 | 54.20% |
| ARKK240503P00046000 | 2024-04-29 3:29PM EDT | 46.00 | 1.59 | 1.37 | 2.04 | 0.00 | - | 52 | 427 | 55.66% |
| ARKK240503P00046500 | 2024-04-29 3:00PM EDT | 46.50 | 1.74 | 1.76 | 2.45 | 0.00 | - | 23 | 152 | 58.59% |
| ARKK240503P00047000 | 2024-04-29 10:58AM EDT | 47.00 | 2.00 | 2.18 | 2.92 | 0.00 | - | 5 | 402 | 63.09% |
| ARKK240503P00047500 | 2024-04-24 2:02PM EDT | 47.50 | 3.66 | 2.40 | 3.50 | 0.00 | - | 3 | 63 | 63.48% |
| ARKK240503P00048000 | 2024-04-29 3:59PM EDT | 48.00 | 2.98 | 2.90 | 4.00 | 0.00 | - | 13 | 30 | 70.31% |
| ARKK240503P00048500 | 2024-04-25 10:05AM EDT | 48.50 | 5.85 | 3.35 | 4.50 | 0.00 | - | 1 | 34 | 74.80% |
| ARKK240503P00049000 | 2024-04-29 3:00PM EDT | 49.00 | 3.95 | 3.90 | 5.00 | 0.00 | - | 9 | 50 | 83.20% |
| ARKK240503P00049500 | 2024-04-29 2:16PM EDT | 49.50 | 4.30 | 4.65 | 5.35 | 0.00 | - | 13 | 14 | 93.55% |
| ARKK240503P00050000 | 2024-04-25 9:40AM EDT | 50.00 | 7.35 | 4.85 | 6.00 | 0.00 | - | 2 | 2 | 92.97% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 5.20 | 6.65 | 0.00 | - | 3 | 0 | 98.63% |
| ARKK240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 8.35 | 5.75 | 7.15 | 0.00 | - | 2 | 6 | 106.64% |
| ARKK240503P00051500 | 2024-04-25 9:52AM EDT | 51.50 | 8.85 | 6.20 | 7.65 | 0.00 | - | 3 | 3 | 109.57% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 6.80 | 8.15 | 0.00 | - | 5 | 0 | 119.92% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 7.95 | 9.05 | 0.00 | - | 30 | 0 | 133.01% |
| ARKK240503P00054000 | 2024-04-24 9:33AM EDT | 54.00 | 9.60 | 8.80 | 10.15 | 0.00 | - | - | 0 | 140.43% |
| ARKK240503P00055500 | 2024-04-24 10:28AM EDT | 55.50 | 11.20 | 0.00 | 11.65 | 0.00 | - | - | 1 | 214.84% |
| ARKK240503P00056000 | 2024-04-24 9:33AM EDT | 56.00 | 11.60 | 10.80 | 12.15 | 0.00 | - | - | 0 | 159.38% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 12.85 | 14.15 | 0.00 | - | - | 0 | 180.27% |
| ARKK240503P00059000 | 2024-04-17 2:42PM EDT | 59.00 | 15.45 | 13.95 | 15.10 | 0.00 | - | - | 0 | 191.80% |
| ARKK240503P00060000 | 2024-04-17 2:42PM EDT | 60.00 | 16.45 | 14.90 | 16.10 | 0.00 | - | - | 0 | 197.07% |
© 2024 Yahoo. Todos los derechos reservados.