Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
10.973,60 -92,50 (-0,84%) Euro Stoxx 50
4.855,65 -79,85 (-1,62%) Dólar/Euro
1,0672 -0,0070 (-0,65%) Petróleo Brent
83,29 +0,54 (+0,65%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.922,42 -457,07 (-0,72%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:59AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220C00023000 | 2024-01-31 11:47AM EDT | 23.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK241220C00025000 | 2024-03-08 3:45PM EDT | 25.00 | 26.39 | 22.65 | 23.95 | 0.00 | - | 10 | 7 | 119.14% |
| ARKK241220C00026000 | 2024-03-27 10:30AM EDT | 26.00 | 24.79 | 18.80 | 18.95 | 0.00 | - | 10 | 19 | 58.59% |
| ARKK241220C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 16.20 | 18.05 | 18.50 | 0.00 | - | 1 | 2 | 75.49% |
| ARKK241220C00029000 | 2024-01-26 2:07PM EDT | 29.00 | 18.75 | 20.70 | 21.05 | 0.00 | - | 1 | 1 | 116.77% |
| ARKK241220C00030000 | 2024-06-10 12:23PM EDT | 30.00 | 14.94 | 14.65 | 15.20 | 0.00 | - | 2 | 9 | 51.56% |
| ARKK241220C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 14.45 | 13.80 | 14.40 | 0.00 | - | 1 | 3 | 51.42% |
| ARKK241220C00032000 | 2024-06-13 11:21AM EDT | 32.00 | 13.78 | 13.20 | 13.50 | 0.00 | - | 1 | 6 | 49.56% |
| ARKK241220C00033000 | 2024-05-02 1:00PM EDT | 33.00 | 13.35 | 11.05 | 11.25 | 0.00 | - | 1 | 4 | 22.27% |
| ARKK241220C00034000 | 2024-05-02 1:28PM EDT | 34.00 | 12.80 | 9.30 | 10.45 | 0.00 | - | 2 | 2 | 26.32% |
| ARKK241220C00035000 | 2024-06-12 10:26AM EDT | 35.00 | 12.39 | 10.70 | 10.90 | 0.00 | - | 4 | 16 | 44.68% |
| ARKK241220C00036000 | 2024-06-12 12:22PM EDT | 36.00 | 11.30 | 9.95 | 10.20 | 0.00 | - | 1 | 26 | 44.65% |
| ARKK241220C00037000 | 2024-05-10 2:52PM EDT | 37.00 | 8.90 | 9.05 | 9.20 | 0.00 | - | 129 | 135 | 41.24% |
| ARKK241220C00038000 | 2024-05-07 3:47PM EDT | 38.00 | 10.53 | 9.10 | 9.20 | 0.00 | - | 1 | 9 | 47.53% |
| ARKK241220C00039000 | 2024-05-23 1:43PM EDT | 39.00 | 8.05 | 7.75 | 7.90 | 0.00 | - | 256 | 272 | 41.04% |
| ARKK241220C00040000 | 2024-06-13 9:42AM EDT | 40.00 | 8.30 | 6.65 | 8.75 | 0.00 | - | 1 | 1,151 | 53.66% |
| ARKK241220C00041000 | 2024-06-12 10:02AM EDT | 41.00 | 7.62 | 6.45 | 6.60 | 0.00 | - | 1 | 25 | 39.75% |
| ARKK241220C00042000 | 2024-06-03 1:32PM EDT | 42.00 | 5.30 | 5.80 | 6.05 | 0.00 | - | 5 | 181 | 39.58% |
| ARKK241220C00043000 | 2024-06-07 2:43PM EDT | 43.00 | 5.40 | 5.25 | 5.45 | 0.00 | - | 1 | 156 | 38.75% |
| ARKK241220C00044000 | 2024-06-12 3:56PM EDT | 44.00 | 5.45 | 4.80 | 4.95 | 0.00 | - | 4 | 657 | 38.48% |
| ARKK241220C00045000 | 2024-06-13 11:29AM EDT | 45.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 16 | 136 | 37.95% |
| ARKK241220C00046000 | 2024-06-13 3:44PM EDT | 46.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 3 | 358 | 37.20% |
| ARKK241220C00047000 | 2024-06-13 9:45AM EDT | 47.00 | 4.10 | 3.40 | 3.50 | 0.00 | - | 5 | 446 | 36.57% |
| ARKK241220C00048000 | 2024-06-13 3:32PM EDT | 48.00 | 3.20 | 3.00 | 3.15 | 0.00 | - | 12 | 419 | 36.51% |
| ARKK241220C00049000 | 2024-06-13 2:28PM EDT | 49.00 | 2.93 | 2.67 | 2.79 | 0.00 | - | 4 | 369 | 36.13% |
| ARKK241220C00050000 | 2024-06-13 2:28PM EDT | 50.00 | 2.60 | 2.39 | 2.48 | 0.00 | - | 3 | 1,481 | 35.93% |
| ARKK241220C00051000 | 2024-06-13 2:28PM EDT | 51.00 | 2.31 | 2.08 | 2.19 | 0.00 | - | 7 | 298 | 35.66% |
| ARKK241220C00052000 | 2024-06-13 2:28PM EDT | 52.00 | 2.05 | 1.85 | 1.93 | 0.00 | - | 7 | 703 | 35.43% |
| ARKK241220C00053000 | 2024-06-13 2:28PM EDT | 53.00 | 1.81 | 1.63 | 1.73 | 0.00 | - | 3 | 345 | 35.52% |
| ARKK241220C00054000 | 2024-06-12 3:25PM EDT | 54.00 | 1.78 | 1.42 | 1.52 | 0.00 | - | 157 | 997 | 35.33% |
| ARKK241220C00055000 | 2024-06-13 2:15PM EDT | 55.00 | 1.43 | 1.24 | 1.35 | 0.00 | - | 9 | 2,571 | 35.34% |
| ARKK241220C00056000 | 2024-06-12 10:51AM EDT | 56.00 | 1.47 | 1.08 | 1.19 | 0.00 | - | 2 | 388 | 35.27% |
| ARKK241220C00057000 | 2024-06-13 3:10PM EDT | 57.00 | 1.09 | 0.96 | 1.05 | 0.00 | - | 16 | 305 | 35.23% |
| ARKK241220C00058000 | 2024-06-13 9:54AM EDT | 58.00 | 1.14 | 0.83 | 0.94 | 0.00 | - | 7 | 435 | 35.38% |
| ARKK241220C00059000 | 2024-06-12 3:44PM EDT | 59.00 | 0.88 | 0.73 | 0.82 | 0.00 | - | 14 | 631 | 35.25% |
| ARKK241220C00060000 | 2024-06-12 1:59PM EDT | 60.00 | 0.92 | 0.64 | 0.83 | 0.00 | - | 7 | 577 | 36.69% |
| ARKK241220C00061000 | 2024-06-12 10:52AM EDT | 61.00 | 0.78 | 0.55 | 0.65 | 0.00 | - | 3 | 274 | 35.45% |
| ARKK241220C00062000 | 2024-06-12 9:36AM EDT | 62.00 | 0.70 | 0.49 | 0.63 | 0.00 | - | 1 | 222 | 36.35% |
| ARKK241220C00063000 | 2024-05-28 9:45AM EDT | 63.00 | 0.63 | 0.15 | 0.55 | 0.00 | - | 3 | 1,050 | 36.23% |
| ARKK241220C00064000 | 2024-06-13 11:44AM EDT | 64.00 | 0.47 | 0.34 | 0.47 | 0.00 | - | 2 | 237 | 35.94% |
| ARKK241220C00065000 | 2024-06-12 2:04PM EDT | 65.00 | 0.49 | 0.33 | 0.39 | 0.00 | - | 11 | 444 | 35.45% |
| ARKK241220C00066000 | 2024-06-04 3:52PM EDT | 66.00 | 0.38 | 0.29 | 0.38 | 0.00 | - | 2 | 64 | 36.28% |
| ARKK241220C00067000 | 2024-06-12 3:59PM EDT | 67.00 | 0.35 | 0.00 | 0.48 | 0.00 | - | 62 | 54 | 39.28% |
| ARKK241220C00068000 | 2024-06-05 2:30PM EDT | 68.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 37 | 39.70% |
| ARKK241220C00069000 | 2024-06-05 2:32PM EDT | 69.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 2 | 20 | 39.21% |
| ARKK241220C00070000 | 2024-06-13 10:48AM EDT | 70.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 442 | 46.19% |
| ARKK241220C00071000 | 2024-06-12 2:02PM EDT | 71.00 | 0.30 | 0.14 | 0.73 | 0.00 | - | 22 | 33 | 47.66% |
| ARKK241220C00072000 | 2024-06-13 10:04AM EDT | 72.00 | 0.22 | 0.06 | 0.39 | 0.00 | - | 5 | 168 | 42.19% |
| ARKK241220C00073000 | 2024-06-13 11:38AM EDT | 73.00 | 0.23 | 0.00 | 0.74 | 0.00 | - | 2 | 51 | 49.76% |
| ARKK241220C00074000 | 2024-06-13 11:13AM EDT | 74.00 | 0.18 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 50.20% |
| ARKK241220C00075000 | 2024-06-13 11:02AM EDT | 75.00 | 0.16 | 0.00 | 0.69 | 0.00 | - | 2 | 157 | 50.76% |
| ARKK241220C00076000 | 2024-06-12 3:27PM EDT | 76.00 | 0.17 | 0.00 | 0.67 | 0.00 | - | 2 | 33 | 51.32% |
| ARKK241220C00077000 | 2024-06-13 11:12AM EDT | 77.00 | 0.11 | 0.00 | 0.66 | 0.00 | - | 2 | 34 | 52.00% |
| ARKK241220C00078000 | 2024-06-13 2:58PM EDT | 78.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 4 | 77 | 52.49% |
| ARKK241220C00079000 | 2024-05-09 11:49AM EDT | 79.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 71 | 50.54% |
| ARKK241220C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 0.30 | 0.04 | 0.15 | 0.00 | - | 8 | 223 | 41.21% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK241220P00023000 | 2024-06-13 1:50PM EDT | 23.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 71 | 52.25% |
| ARKK241220P00024000 | 2024-06-13 1:51PM EDT | 24.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 55.27% |
| ARKK241220P00025000 | 2024-06-11 11:31AM EDT | 25.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 2 | 113 | 51.27% |
| ARKK241220P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 56.01% |
| ARKK241220P00027000 | 2024-06-11 11:15AM EDT | 27.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 56.15% |
| ARKK241220P00028000 | 2024-06-13 11:03AM EDT | 28.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 52.83% |
| ARKK241220P00029000 | 2024-06-10 12:48PM EDT | 29.00 | 0.37 | 0.00 | 0.46 | 0.00 | - | 2 | 61 | 43.36% |
| ARKK241220P00030000 | 2024-06-12 10:26AM EDT | 30.00 | 0.36 | 0.36 | 0.53 | 0.00 | - | 4 | 851 | 42.14% |
| ARKK241220P00031000 | 2024-06-12 10:03AM EDT | 31.00 | 0.42 | 0.45 | 0.59 | 0.00 | - | 3 | 171 | 40.53% |
| ARKK241220P00032000 | 2024-06-13 12:48PM EDT | 32.00 | 0.60 | 0.56 | 0.64 | 0.00 | - | 3 | 216 | 38.67% |
| ARKK241220P00033000 | 2024-06-13 10:23AM EDT | 33.00 | 0.65 | 0.68 | 0.77 | 0.00 | - | 2 | 193 | 38.04% |
| ARKK241220P00034000 | 2024-06-13 10:23AM EDT | 34.00 | 0.77 | 0.83 | 0.90 | 0.00 | - | 2 | 797 | 37.16% |
| ARKK241220P00035000 | 2024-06-13 3:51PM EDT | 35.00 | 1.01 | 0.99 | 1.07 | 0.00 | - | 5 | 296 | 36.55% |
| ARKK241220P00036000 | 2024-06-12 10:34AM EDT | 36.00 | 1.05 | 1.17 | 1.25 | 0.00 | - | 2 | 43 | 35.79% |
| ARKK241220P00037000 | 2024-06-12 12:15PM EDT | 37.00 | 1.22 | 1.40 | 1.46 | 0.00 | - | 4 | 347 | 35.13% |
| ARKK241220P00038000 | 2024-05-31 1:08PM EDT | 38.00 | 2.47 | 1.58 | 1.74 | 0.00 | - | 1 | 476 | 34.90% |
| ARKK241220P00039000 | 2024-06-07 1:30PM EDT | 39.00 | 2.03 | 1.84 | 2.01 | 0.00 | - | 140 | 801 | 34.25% |
| ARKK241220P00040000 | 2024-06-13 10:42AM EDT | 40.00 | 2.17 | 2.20 | 2.33 | 0.00 | - | 5 | 4,408 | 33.79% |
| ARKK241220P00041000 | 2024-06-13 2:41PM EDT | 41.00 | 2.50 | 2.56 | 3.20 | 0.00 | - | 3 | 530 | 37.76% |
| ARKK241220P00042000 | 2024-06-13 3:09PM EDT | 42.00 | 2.85 | 2.91 | 3.00 | 0.00 | - | 158 | 509 | 32.25% |
| ARKK241220P00043000 | 2024-06-13 3:25PM EDT | 43.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 155 | 550 | 32.01% |
| ARKK241220P00044000 | 2024-06-12 2:05PM EDT | 44.00 | 3.30 | 3.75 | 3.85 | 0.00 | - | 4 | 518 | 31.06% |
| ARKK241220P00045000 | 2024-06-13 11:08AM EDT | 45.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 3 | 197 | 31.01% |
| ARKK241220P00046000 | 2024-06-12 2:01PM EDT | 46.00 | 4.30 | 4.80 | 4.95 | 0.00 | - | 3 | 387 | 30.64% |
| ARKK241220P00047000 | 2024-06-13 10:27AM EDT | 47.00 | 5.14 | 5.35 | 5.50 | 0.00 | - | 50 | 161 | 29.96% |
| ARKK241220P00048000 | 2024-06-14 9:34AM EDT | 48.00 | 6.05 | 5.95 | 6.15 | +0.75 | +14.15% | 25 | 213 | 29.79% |
| ARKK241220P00049000 | 2024-05-15 11:11AM EDT | 49.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 108 | 216 | 29.31% |
| ARKK241220P00050000 | 2024-06-06 1:32PM EDT | 50.00 | 7.00 | 7.35 | 7.50 | 0.00 | - | 2 | 317 | 28.96% |
| ARKK241220P00051000 | 2024-05-31 12:00PM EDT | 51.00 | 9.90 | 8.05 | 8.75 | 0.00 | - | 2 | 230 | 33.28% |
| ARKK241220P00052000 | 2024-05-16 12:39PM EDT | 52.00 | 8.60 | 8.80 | 9.00 | 0.00 | - | 7 | 522 | 28.25% |
| ARKK241220P00053000 | 2024-05-14 10:17AM EDT | 53.00 | 9.00 | 9.35 | 10.35 | 0.00 | - | 3 | 492 | 33.52% |
| ARKK241220P00054000 | 2024-03-26 3:11PM EDT | 54.00 | 7.85 | 11.55 | 11.75 | 0.00 | - | 5 | 267 | 39.11% |
| ARKK241220P00055000 | 2024-06-06 3:41PM EDT | 55.00 | 10.90 | 10.65 | 11.40 | 0.00 | - | 14 | 39 | 26.25% |
| ARKK241220P00056000 | 2024-02-20 3:07PM EDT | 56.00 | 10.89 | 9.05 | 10.30 | 0.00 | - | 2 | 3 | 0.00% |
| ARKK241220P00057000 | 2024-01-12 1:18PM EDT | 57.00 | 12.30 | 10.50 | 10.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK241220P00058000 | 2024-02-15 11:26AM EDT | 58.00 | 10.19 | 11.70 | 11.85 | 0.00 | - | 10 | 10 | 0.00% |
| ARKK241220P00059000 | 2024-02-20 3:17PM EDT | 59.00 | 13.10 | 11.00 | 11.25 | 0.00 | - | 6 | 7 | 0.00% |
| ARKK241220P00060000 | 2024-06-13 3:38PM EDT | 60.00 | 15.62 | 15.80 | 16.05 | 0.00 | - | 1 | 3 | 26.27% |
| ARKK241220P00061000 | 2024-04-17 9:42AM EDT | 61.00 | 17.47 | 15.60 | 15.95 | 0.00 | - | - | 1 | 0.00% |
| ARKK241220P00062000 | 2024-04-19 2:51PM EDT | 62.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK241220P00065000 | 2024-02-20 4:41PM EDT | 65.00 | 17.55 | 15.60 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK241220P00067000 | 2024-05-24 9:57AM EDT | 67.00 | 23.35 | 22.75 | 23.90 | 0.00 | - | 4 | 0 | 48.39% |
| ARKK241220P00068000 | 2024-04-16 10:16AM EDT | 68.00 | 24.15 | 21.60 | 22.70 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK241220P00070000 | 2024-02-29 12:25PM EDT | 70.00 | 19.74 | 20.20 | 21.25 | 0.00 | - | 20 | 26 | 0.00% |
| ARKK241220P00071000 | 2024-04-02 10:25AM EDT | 71.00 | 23.34 | 26.75 | 28.00 | 0.00 | - | 1 | 0 | 54.08% |
| ARKK241220P00075000 | 2024-04-18 12:45PM EDT | 75.00 | 31.70 | 28.45 | 29.80 | 0.00 | - | 50 | 0 | 0.00% |
| ARKK241220P00077000 | 2024-05-23 1:38PM EDT | 77.00 | 32.90 | 32.75 | 34.05 | 0.00 | - | - | 0 | 50.29% |
© 2024 Yahoo. Todos los derechos reservados.