Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0703 -0,0039 (-0,36%) Petróleo Brent
82,73 -0,02 (-0,02%) Oro
2.348,70 +30,70 (+1,32%) Bitcoin EUR
61.181,51 -1.166,80 (-1,87%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-05-22 9:46AM EDT | 17.00 | 28.05 | 26.75 | 27.10 | 0.00 | - | 1 | 324 | 58.98% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 179.88% |
| ARKK250117C00019000 | 2024-05-23 3:15PM EDT | 19.00 | 24.90 | 24.85 | 25.25 | 0.00 | - | 1 | 32 | 61.33% |
| ARKK250117C00020000 | 2024-06-12 10:51AM EDT | 20.00 | 25.82 | 23.85 | 24.50 | 0.00 | - | 10 | 369 | 63.62% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 117.09% |
| ARKK250117C00022000 | 2024-05-13 2:01PM EDT | 22.00 | 22.55 | 22.35 | 23.70 | 0.00 | - | 10 | 29 | 78.86% |
| ARKK250117C00023000 | 2024-05-30 10:02AM EDT | 23.00 | 20.56 | 21.05 | 21.25 | 0.00 | - | 1 | 35 | 52.73% |
| ARKK250117C00024000 | 2024-05-21 9:30AM EDT | 24.00 | 21.92 | 20.10 | 20.65 | 0.00 | - | 1 | 22 | 56.49% |
| ARKK250117C00025000 | 2024-06-13 9:46AM EDT | 25.00 | 20.80 | 19.15 | 20.60 | 0.00 | - | 5 | 657 | 64.16% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 128.61% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 19.10 | 20.45 | 0.00 | - | 2 | 13 | 84.99% |
| ARKK250117C00028000 | 2024-06-10 12:29PM EDT | 28.00 | 16.84 | 16.45 | 16.65 | 0.00 | - | 1 | 64 | 49.90% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 48.61% |
| ARKK250117C00030000 | 2024-06-12 3:42PM EDT | 30.00 | 16.00 | 14.70 | 15.05 | 0.00 | - | 2 | 603 | 50.20% |
| ARKK250117C00031000 | 2024-06-07 2:27PM EDT | 31.00 | 14.10 | 13.80 | 14.20 | 0.00 | - | 5 | 164 | 49.15% |
| ARKK250117C00032000 | 2024-06-06 3:16PM EDT | 32.00 | 14.25 | 12.40 | 13.20 | 0.00 | - | 5 | 249 | 45.97% |
| ARKK250117C00033000 | 2024-06-13 10:06AM EDT | 33.00 | 13.76 | 12.20 | 12.35 | 0.00 | - | 2 | 122 | 44.75% |
| ARKK250117C00034000 | 2024-06-05 1:58PM EDT | 34.00 | 11.82 | 11.40 | 11.55 | 0.00 | - | 3 | 270 | 43.92% |
| ARKK250117C00035000 | 2024-06-13 2:47PM EDT | 35.00 | 11.35 | 10.65 | 10.75 | 0.00 | - | 14 | 779 | 42.92% |
| ARKK250117C00036000 | 2024-06-07 10:52AM EDT | 36.00 | 10.80 | 9.85 | 10.85 | 0.00 | - | 5 | 266 | 50.44% |
| ARKK250117C00037000 | 2024-06-13 1:39PM EDT | 37.00 | 9.80 | 9.15 | 9.45 | 0.00 | - | 1 | 301 | 43.21% |
| ARKK250117C00038000 | 2024-06-12 9:39AM EDT | 38.00 | 10.15 | 8.40 | 8.55 | 0.00 | - | 2 | 786 | 40.71% |
| ARKK250117C00039000 | 2024-06-03 3:30PM EDT | 39.00 | 7.35 | 7.75 | 7.90 | 0.00 | - | 1 | 175 | 40.28% |
| ARKK250117C00040000 | 2024-06-12 9:58AM EDT | 40.00 | 8.55 | 7.10 | 7.25 | 0.00 | - | 5 | 1,814 | 39.65% |
| ARKK250117C00041000 | 2024-05-14 10:57AM EDT | 41.00 | 8.67 | 7.10 | 7.20 | 0.00 | - | 43 | 721 | 43.54% |
| ARKK250117C00042000 | 2024-06-13 2:13PM EDT | 42.00 | 6.52 | 5.95 | 6.05 | 0.00 | - | 20 | 696 | 38.50% |
| ARKK250117C00043000 | 2024-06-06 2:24PM EDT | 43.00 | 6.30 | 5.35 | 5.50 | 0.00 | - | 1 | 534 | 37.99% |
| ARKK250117C00044000 | 2024-06-12 2:46PM EDT | 44.00 | 6.10 | 4.85 | 5.00 | 0.00 | - | 2 | 1,139 | 37.63% |
| ARKK250117C00045000 | 2024-06-14 2:26PM EDT | 45.00 | 4.40 | 4.40 | 4.50 | -0.44 | -9.09% | 4 | 3,923 | 37.06% |
| ARKK250117C00046000 | 2024-06-13 10:00AM EDT | 46.00 | 4.88 | 3.95 | 4.10 | 0.00 | - | 2 | 700 | 37.00% |
| ARKK250117C00047000 | 2024-06-14 2:42PM EDT | 47.00 | 3.50 | 3.55 | 3.65 | -0.50 | -12.50% | 6 | 527 | 36.37% |
| ARKK250117C00048000 | 2024-06-13 11:06AM EDT | 48.00 | 3.73 | 3.20 | 3.30 | 0.00 | - | 10 | 499 | 36.26% |
| ARKK250117C00049000 | 2024-05-31 3:24PM EDT | 49.00 | 2.96 | 2.85 | 2.94 | +0.37 | +14.29% | 15 | 903 | 35.85% |
| ARKK250117C00050000 | 2024-06-14 2:40PM EDT | 50.00 | 2.55 | 2.55 | 2.63 | -0.29 | -10.21% | 24 | 4,010 | 35.65% |
| ARKK250117C00051000 | 2024-06-12 1:19PM EDT | 51.00 | 3.07 | 2.27 | 2.37 | 0.00 | - | 1 | 282 | 35.62% |
| ARKK250117C00052000 | 2024-06-14 2:26PM EDT | 52.00 | 2.05 | 2.03 | 2.09 | -0.51 | -19.92% | 2 | 722 | 35.24% |
| ARKK250117C00053000 | 2024-06-12 3:32PM EDT | 53.00 | 2.26 | 1.80 | 1.88 | 0.00 | - | 20 | 586 | 35.27% |
| ARKK250117C00054000 | 2024-06-14 12:17PM EDT | 54.00 | 1.68 | 1.59 | 1.66 | -0.46 | -21.50% | 11 | 819 | 35.02% |
| ARKK250117C00055000 | 2024-06-14 2:40PM EDT | 55.00 | 1.44 | 1.41 | 1.49 | -0.29 | -16.76% | 16 | 3,568 | 35.06% |
| ARKK250117C00056000 | 2024-06-05 11:42AM EDT | 56.00 | 1.48 | 1.25 | 1.34 | 0.00 | - | 7 | 630 | 35.13% |
| ARKK250117C00057000 | 2024-06-12 1:15PM EDT | 57.00 | 1.56 | 1.12 | 1.19 | 0.00 | - | 4 | 838 | 35.06% |
| ARKK250117C00058000 | 2024-06-14 2:40PM EDT | 58.00 | 1.02 | 0.97 | 1.06 | -0.25 | -19.69% | 2 | 1,130 | 35.03% |
| ARKK250117C00059000 | 2024-06-12 9:30AM EDT | 59.00 | 1.05 | 0.88 | 0.94 | 0.00 | - | 1 | 1,012 | 34.96% |
| ARKK250117C00060000 | 2024-06-14 10:28AM EDT | 60.00 | 0.82 | 0.79 | 0.84 | -0.12 | -12.77% | 8 | 7,806 | 35.01% |
| ARKK250117C00061000 | 2024-06-13 9:30AM EDT | 61.00 | 0.95 | 0.69 | 0.74 | 0.00 | - | 3 | 301 | 34.91% |
| ARKK250117C00062000 | 2024-06-13 2:47PM EDT | 62.00 | 0.74 | 0.60 | 0.66 | 0.00 | - | 1 | 370 | 34.94% |
| ARKK250117C00063000 | 2024-06-14 10:11AM EDT | 63.00 | 0.57 | 0.56 | 0.59 | -0.10 | -14.93% | 5 | 492 | 35.01% |
| ARKK250117C00064000 | 2024-06-14 11:40AM EDT | 64.00 | 0.52 | 0.50 | 0.53 | -0.05 | -8.77% | 2 | 33 | 35.11% |
| ARKK250117C00065000 | 2024-06-13 10:12AM EDT | 65.00 | 0.58 | 0.44 | 0.48 | 0.00 | - | 2 | 8,408 | 35.25% |
| ARKK250117C00066000 | 2024-05-24 2:00PM EDT | 66.00 | 0.67 | 0.39 | 0.44 | 0.00 | - | 1 | 62 | 35.52% |
| ARKK250117C00067000 | 2024-06-05 11:03AM EDT | 67.00 | 0.44 | 0.34 | 0.40 | 0.00 | - | 1 | 85 | 35.69% |
| ARKK250117C00068000 | 2024-06-13 1:12PM EDT | 68.00 | 0.38 | 0.31 | 0.35 | 0.00 | - | 30 | 102 | 35.60% |
| ARKK250117C00069000 | 2024-06-14 1:44PM EDT | 69.00 | 0.31 | 0.28 | 0.32 | -0.09 | -22.50% | 50 | 641 | 35.79% |
| ARKK250117C00070000 | 2024-06-14 10:51AM EDT | 70.00 | 0.27 | 0.25 | 0.29 | -0.09 | -25.00% | 5 | 1,172 | 35.94% |
| ARKK250117C00071000 | 2024-05-31 11:02AM EDT | 71.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 11 | 54 | 36.28% |
| ARKK250117C00072000 | 2024-05-31 10:11AM EDT | 72.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 173 | 36.52% |
| ARKK250117C00073000 | 2024-05-31 11:07AM EDT | 73.00 | 0.21 | 0.12 | 0.35 | 0.00 | - | 1 | 54 | 39.80% |
| ARKK250117C00074000 | 2024-06-14 2:55PM EDT | 74.00 | 0.14 | 0.08 | 0.40 | -0.11 | -30.56% | 1 | 154 | 41.72% |
| ARKK250117C00075000 | 2024-06-13 3:50PM EDT | 75.00 | 0.18 | 0.11 | 0.23 | 0.00 | - | 1 | 5,240 | 38.23% |
| ARKK250117C00076000 | 2024-06-14 2:33PM EDT | 76.00 | 0.21 | 0.13 | 0.22 | -0.03 | -12.50% | 2 | 113 | 38.67% |
| ARKK250117C00077000 | 2024-06-14 2:53PM EDT | 77.00 | 0.19 | 0.11 | 0.20 | -0.03 | -13.64% | 2 | 137 | 38.72% |
| ARKK250117C00078000 | 2024-06-13 12:03PM EDT | 78.00 | 0.14 | 0.06 | 1.38 | 0.00 | - | 2 | 97 | 50.88% |
| ARKK250117C00079000 | 2024-06-12 11:26AM EDT | 79.00 | 0.20 | 0.09 | 1.37 | 0.00 | - | 2 | 11 | 51.86% |
| ARKK250117C00080000 | 2024-06-13 9:46AM EDT | 80.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 34 | 1,662 | 38.48% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-06-14 2:56PM EDT | 17.00 | 0.08 | 0.01 | 1.33 | +0.02 | +50.00% | 20 | 6,638 | 88.18% |
| ARKK250117P00018000 | 2024-06-07 12:18PM EDT | 18.00 | 0.08 | 0.01 | 0.57 | 0.00 | - | 1 | 190 | 69.14% |
| ARKK250117P00019000 | 2024-06-14 11:18AM EDT | 19.00 | 0.05 | 0.03 | 0.32 | -0.02 | -28.57% | 2 | 140 | 59.38% |
| ARKK250117P00020000 | 2024-06-12 10:54AM EDT | 20.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 761 | 52.15% |
| ARKK250117P00021000 | 2024-06-14 11:18AM EDT | 21.00 | 0.13 | 0.09 | 0.15 | +0.03 | +30.00% | 2 | 944 | 51.56% |
| ARKK250117P00022000 | 2024-06-13 1:47PM EDT | 22.00 | 0.07 | 0.12 | 0.26 | 0.00 | - | 2 | 164 | 50.78% |
| ARKK250117P00023000 | 2024-06-14 1:02PM EDT | 23.00 | 0.18 | 0.06 | 0.18 | +0.06 | +50.00% | 2 | 578 | 47.36% |
| ARKK250117P00024000 | 2024-06-13 1:46PM EDT | 24.00 | 0.17 | 0.08 | 0.40 | 0.00 | - | 2 | 531 | 52.73% |
| ARKK250117P00025000 | 2024-06-14 2:53PM EDT | 25.00 | 0.21 | 0.15 | 0.28 | +0.03 | +16.67% | 2 | 705 | 45.90% |
| ARKK250117P00026000 | 2024-06-14 2:34PM EDT | 26.00 | 0.31 | 0.22 | 0.33 | +0.10 | +47.62% | 2 | 796 | 44.73% |
| ARKK250117P00027000 | 2024-06-14 1:37PM EDT | 27.00 | 0.33 | 0.26 | 0.50 | +0.01 | +3.13% | 1 | 473 | 46.48% |
| ARKK250117P00028000 | 2024-06-13 1:49PM EDT | 28.00 | 0.35 | 0.36 | 0.40 | 0.00 | - | 2 | 415 | 41.26% |
| ARKK250117P00029000 | 2024-06-14 11:20AM EDT | 29.00 | 0.43 | 0.43 | 0.47 | +0.06 | +16.22% | 20 | 884 | 40.23% |
| ARKK250117P00030000 | 2024-06-13 12:48PM EDT | 30.00 | 0.50 | 0.52 | 0.57 | 0.00 | - | 30 | 2,405 | 39.60% |
| ARKK250117P00031000 | 2024-06-12 10:37AM EDT | 31.00 | 0.54 | 0.61 | 0.67 | 0.00 | - | 4 | 1,560 | 38.75% |
| ARKK250117P00032000 | 2024-06-06 11:05AM EDT | 32.00 | 0.77 | 0.74 | 0.79 | 0.00 | - | 20 | 1,735 | 37.99% |
| ARKK250117P00033000 | 2024-06-14 1:50PM EDT | 33.00 | 0.90 | 0.88 | 0.93 | +0.10 | +12.50% | 1 | 2,763 | 37.26% |
| ARKK250117P00034000 | 2024-06-14 12:27PM EDT | 34.00 | 1.06 | 1.04 | 1.10 | +0.08 | +8.16% | 1 | 668 | 36.69% |
| ARKK250117P00035000 | 2024-06-14 10:38AM EDT | 35.00 | 1.26 | 1.23 | 1.29 | +0.07 | +5.88% | 1 | 4,902 | 36.11% |
| ARKK250117P00036000 | 2024-06-14 11:45AM EDT | 36.00 | 1.49 | 1.45 | 1.51 | -0.20 | -11.83% | 1 | 3,154 | 35.60% |
| ARKK250117P00037000 | 2024-06-03 12:51PM EDT | 37.00 | 2.15 | 1.69 | 1.74 | 0.00 | - | 3 | 959 | 34.91% |
| ARKK250117P00038000 | 2024-06-13 11:32AM EDT | 38.00 | 1.82 | 1.96 | 2.01 | 0.00 | - | 38 | 4,654 | 34.38% |
| ARKK250117P00039000 | 2024-06-14 10:42AM EDT | 39.00 | 2.27 | 2.22 | 2.31 | -0.08 | -3.40% | 15 | 911 | 33.84% |
| ARKK250117P00040000 | 2024-06-12 11:41AM EDT | 40.00 | 2.57 | 2.55 | 2.65 | +0.44 | +20.66% | 3 | 6,033 | 33.40% |
| ARKK250117P00041000 | 2024-06-14 11:04AM EDT | 41.00 | 2.94 | 2.94 | 3.05 | +0.42 | +16.67% | 3 | 1,656 | 33.15% |
| ARKK250117P00042000 | 2024-06-14 10:12AM EDT | 42.00 | 3.40 | 3.35 | 3.40 | +0.45 | +15.25% | 1 | 2,081 | 32.26% |
| ARKK250117P00043000 | 2024-06-14 10:32AM EDT | 43.00 | 3.80 | 3.80 | 3.85 | +0.25 | +7.04% | 1 | 5,504 | 31.89% |
| ARKK250117P00044000 | 2024-06-12 9:36AM EDT | 44.00 | 3.60 | 4.25 | 4.35 | 0.00 | - | 8 | 893 | 31.62% |
| ARKK250117P00045000 | 2024-06-13 10:11AM EDT | 45.00 | 4.20 | 4.75 | 4.85 | 0.00 | - | 1 | 3,819 | 31.08% |
| ARKK250117P00046000 | 2024-06-13 12:37PM EDT | 46.00 | 5.05 | 5.30 | 5.40 | 0.00 | - | 7 | 188 | 30.65% |
| ARKK250117P00047000 | 2024-06-13 10:41AM EDT | 47.00 | 5.45 | 5.85 | 6.00 | 0.00 | - | 2 | 1,223 | 30.32% |
| ARKK250117P00048000 | 2024-06-13 11:38AM EDT | 48.00 | 6.10 | 6.50 | 6.60 | 0.00 | - | 21 | 1,608 | 29.74% |
| ARKK250117P00049000 | 2024-06-05 3:28PM EDT | 49.00 | 7.19 | 7.15 | 7.50 | 0.00 | - | 2 | 1,161 | 31.23% |
| ARKK250117P00050000 | 2024-06-13 9:42AM EDT | 50.00 | 6.79 | 7.75 | 7.95 | 0.00 | - | 1 | 739 | 28.91% |
| ARKK250117P00051000 | 2024-06-12 1:19PM EDT | 51.00 | 7.26 | 8.55 | 8.75 | 0.00 | - | 1 | 196 | 29.16% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 9.89 | 10.40 | 11.10 | 0.00 | - | 2 | 170 | 42.15% |
| ARKK250117P00053000 | 2024-06-14 12:37PM EDT | 53.00 | 10.25 | 10.10 | 10.20 | +1.55 | +17.82% | 2 | 158 | 27.54% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 10.65 | 11.75 | 0.00 | - | 1 | 458 | 34.42% |
| ARKK250117P00055000 | 2024-06-11 3:17PM EDT | 55.00 | 11.55 | 11.70 | 11.90 | 0.00 | - | 4 | 204 | 27.30% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 11.30 | 13.15 | 0.00 | - | 1 | 508 | 31.54% |
| ARKK250117P00057000 | 2024-05-31 11:22AM EDT | 57.00 | 14.95 | 13.45 | 13.80 | 0.00 | - | 1 | 111 | 28.74% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.45 | 13.65 | 0.00 | - | 2 | 743 | 0.00% |
| ARKK250117P00059000 | 2024-05-30 9:30AM EDT | 59.00 | 16.18 | 15.30 | 15.50 | 0.00 | - | 1 | 98 | 26.56% |
| ARKK250117P00060000 | 2024-06-14 10:23AM EDT | 60.00 | 16.25 | 16.25 | 16.45 | +0.70 | +4.50% | 5 | 634 | 26.66% |
| ARKK250117P00061000 | 2024-04-05 1:45PM EDT | 61.00 | 14.80 | 16.00 | 16.20 | 0.00 | - | 1 | 215 | 0.00% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 16.85 | 18.75 | 0.00 | - | 1 | 315 | 33.99% |
| ARKK250117P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 20.03 | 19.20 | 19.55 | 0.00 | - | 1 | 2 | 31.71% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 36.11% |
| ARKK250117P00065000 | 2024-05-20 11:06AM EDT | 65.00 | 19.85 | 20.85 | 21.35 | 0.00 | - | 50 | 0 | 29.15% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 22.60 | 25.15 | 0.00 | - | 1 | 0 | 45.87% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-06-13 3:38PM EDT | 70.00 | 25.85 | 24.45 | 26.95 | +0.29 | +1.13% | 1 | 7 | 45.09% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 69.78% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-05-20 10:08AM EDT | 80.00 | 34.60 | 36.00 | 36.75 | 0.00 | - | 1 | 2 | 50.24% |
© 2024 Yahoo. Todos los derechos reservados.