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 |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405C00035000 | 2024-03-28 2:38PM EDT | 35.00 | 15.35 | 14.90 | 15.20 | +0.32 | +2.13% | 4 | 4 | 134.77% |
ARKK240405C00040000 | 2024-03-22 2:34PM EDT | 40.00 | 9.75 | 10.00 | 10.20 | 0.00 | - | 1 | 3 | 67.97% |
ARKK240405C00041000 | 2024-03-28 1:32PM EDT | 41.00 | 9.28 | 8.60 | 9.20 | -0.88 | -8.66% | 2 | 48 | 82.81% |
ARKK240405C00042000 | 2024-03-19 12:16PM EDT | 42.00 | 6.47 | 7.95 | 8.20 | 0.00 | - | 1 | 5 | 74.61% |
ARKK240405C00042500 | 2024-03-19 10:57AM EDT | 42.50 | 5.69 | 7.50 | 7.70 | 0.00 | - | 10 | 5 | 51.56% |
ARKK240405C00043000 | 2024-03-27 11:30AM EDT | 43.00 | 6.95 | 6.95 | 7.25 | 0.00 | - | 2 | 10 | 72.07% |
ARKK240405C00043500 | 2024-03-27 2:45PM EDT | 43.50 | 6.63 | 6.50 | 6.70 | 0.00 | - | 14 | 17 | 62.50% |
ARKK240405C00044000 | 2024-03-08 4:00PM EDT | 44.00 | 7.37 | 5.75 | 6.15 | 0.00 | - | 3 | 9 | 52.15% |
ARKK240405C00044500 | 2024-03-27 9:49AM EDT | 44.50 | 5.80 | 5.50 | 5.70 | 0.00 | - | 2 | 14 | 54.30% |
ARKK240405C00045000 | 2024-03-28 1:02PM EDT | 45.00 | 5.25 | 5.05 | 5.20 | +0.05 | +0.96% | 53 | 31 | 50.39% |
ARKK240405C00045500 | 2024-03-27 10:07AM EDT | 45.50 | 4.78 | 4.55 | 4.75 | +0.68 | +16.59% | 28 | 11 | 50.59% |
ARKK240405C00046000 | 2024-03-27 1:28PM EDT | 46.00 | 4.20 | 4.05 | 4.25 | 0.00 | - | 4 | 13 | 46.29% |
ARKK240405C00046500 | 2024-03-28 2:29PM EDT | 46.50 | 3.87 | 3.60 | 3.75 | +0.67 | +20.94% | 3 | 22 | 41.99% |
ARKK240405C00047000 | 2024-03-27 3:23PM EDT | 47.00 | 3.13 | 2.88 | 3.30 | 0.00 | - | 65 | 84 | 40.72% |
ARKK240405C00047500 | 2024-03-28 3:08PM EDT | 47.50 | 2.88 | 2.54 | 2.78 | +0.09 | +3.23% | 6 | 25 | 34.86% |
ARKK240405C00048000 | 2024-03-28 1:42PM EDT | 48.00 | 2.42 | 2.26 | 2.35 | +0.06 | +2.54% | 71 | 114 | 33.79% |
ARKK240405C00048500 | 2024-03-28 2:54PM EDT | 48.50 | 1.99 | 1.86 | 1.94 | -0.57 | -22.27% | 2 | 173 | 32.52% |
ARKK240405C00049000 | 2024-03-28 3:58PM EDT | 49.00 | 1.57 | 1.49 | 1.57 | -0.10 | -5.99% | 375 | 296 | 31.84% |
ARKK240405C00049500 | 2024-03-28 2:30PM EDT | 49.50 | 1.31 | 1.12 | 1.25 | +0.02 | +1.55% | 74 | 169 | 31.64% |
ARKK240405C00050000 | 2024-03-28 3:58PM EDT | 50.00 | 0.97 | 0.89 | 0.97 | -0.12 | -11.01% | 485 | 510 | 31.45% |
ARKK240405C00050500 | 2024-03-28 3:59PM EDT | 50.50 | 0.70 | 0.67 | 0.70 | -0.15 | -17.65% | 3,731 | 200 | 30.08% |
ARKK240405C00051000 | 2024-03-28 3:47PM EDT | 51.00 | 0.60 | 0.49 | 0.51 | 0.00 | - | 2,253 | 412 | 29.98% |
ARKK240405C00051500 | 2024-03-28 3:58PM EDT | 51.50 | 0.37 | 0.35 | 0.37 | -0.10 | -21.28% | 15,310 | 409 | 30.27% |
ARKK240405C00052000 | 2024-03-28 3:53PM EDT | 52.00 | 0.25 | 0.24 | 0.26 | -0.10 | -28.57% | 2,374 | 1,561 | 30.47% |
ARKK240405C00052500 | 2024-03-28 3:42PM EDT | 52.50 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 643 | 427 | 30.66% |
ARKK240405C00053000 | 2024-03-28 3:57PM EDT | 53.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 194 | 251 | 30.76% |
ARKK240405C00053500 | 2024-03-28 1:28PM EDT | 53.50 | 0.11 | 0.06 | 0.08 | -0.02 | -15.38% | 175 | 180 | 31.06% |
ARKK240405C00054000 | 2024-03-28 3:44PM EDT | 54.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 41 | 476 | 32.23% |
ARKK240405C00054500 | 2024-03-28 1:20PM EDT | 54.50 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 925 | 274 | 32.42% |
ARKK240405C00055000 | 2024-03-28 2:43PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 913 | 852 | 33.59% |
ARKK240405C00056000 | 2024-03-28 3:33PM EDT | 56.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 111 | 57 | 36.33% |
ARKK240405C00057000 | 2024-03-28 11:25AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 54 | 33 | 41.41% |
ARKK240405C00058000 | 2024-03-28 1:28PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,767 | 165 | 42.19% |
ARKK240405C00059000 | 2024-03-27 10:06AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 46.09% |
ARKK240405C00060000 | 2024-03-26 11:01AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 50.00% |
ARKK240405C00065000 | 2024-03-18 12:29PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 69 | 73 | 68.75% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405P00030000 | 2024-03-21 10:02AM EDT | 30.00 | 0.38 | 0.00 | 0.61 | 0.00 | - | - | 1 | 219.34% |
ARKK240405P00040000 | 2024-03-28 2:22PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 20 | 57.81% |
ARKK240405P00041000 | 2024-03-27 10:09AM EDT | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 61 | 51.56% |
ARKK240405P00042000 | 2024-03-21 2:05PM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 582 | 50.00% |
ARKK240405P00042500 | 2024-03-25 1:28PM EDT | 42.50 | 0.02 | 0.00 | 0.65 | 0.00 | - | 4 | 239 | 90.23% |
ARKK240405P00043000 | 2024-03-27 11:45AM EDT | 43.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 1,227 | 61.13% |
ARKK240405P00043500 | 2024-03-28 2:35PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 189 | 40.63% |
ARKK240405P00044000 | 2024-03-28 1:30PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 777 | 44.92% |
ARKK240405P00044500 | 2024-03-28 11:35AM EDT | 44.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 1,819 | 566 | 50.98% |
ARKK240405P00045000 | 2024-03-28 3:55PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 106 | 1,012 | 38.28% |
ARKK240405P00045500 | 2024-03-28 3:54PM EDT | 45.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 44 | 625 | 34.77% |
ARKK240405P00046000 | 2024-03-28 2:44PM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 568 | 1,134 | 34.77% |
ARKK240405P00046500 | 2024-03-28 2:53PM EDT | 46.50 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 1,266 | 638 | 33.40% |
ARKK240405P00047000 | 2024-03-28 3:45PM EDT | 47.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 102 | 146 | 31.45% |
ARKK240405P00047500 | 2024-03-28 2:47PM EDT | 47.50 | 0.11 | 0.11 | 0.14 | -0.11 | -50.00% | 233 | 103 | 31.06% |
ARKK240405P00048000 | 2024-03-28 3:57PM EDT | 48.00 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 147 | 1,477 | 30.18% |
ARKK240405P00048500 | 2024-03-28 3:48PM EDT | 48.50 | 0.28 | 0.27 | 0.30 | -0.14 | -33.33% | 340 | 297 | 29.98% |
ARKK240405P00049000 | 2024-03-28 3:40PM EDT | 49.00 | 0.43 | 0.40 | 0.44 | -0.17 | -28.33% | 425 | 1,289 | 29.98% |
ARKK240405P00049500 | 2024-03-28 3:45PM EDT | 49.50 | 0.59 | 0.58 | 0.62 | -0.16 | -21.33% | 380 | 241 | 29.93% |
ARKK240405P00050000 | 2024-03-28 3:56PM EDT | 50.00 | 0.70 | 0.80 | 0.85 | -0.25 | -26.32% | 428 | 225 | 30.08% |
ARKK240405P00050500 | 2024-03-28 3:56PM EDT | 50.50 | 1.06 | 1.06 | 1.12 | -0.22 | -17.19% | 162 | 120 | 30.13% |
ARKK240405P00051000 | 2024-03-28 3:52PM EDT | 51.00 | 1.40 | 1.36 | 1.43 | -0.11 | -7.28% | 1,318 | 1,050 | 30.03% |
ARKK240405P00051500 | 2024-03-28 1:59PM EDT | 51.50 | 1.64 | 1.71 | 1.79 | -0.33 | -16.75% | 18 | 52 | 30.27% |
ARKK240405P00052000 | 2024-03-28 3:38PM EDT | 52.00 | 2.15 | 2.11 | 2.18 | -0.15 | -6.52% | 75 | 84 | 30.47% |
ARKK240405P00052500 | 2024-03-27 3:09PM EDT | 52.50 | 2.38 | 2.51 | 2.77 | -0.32 | -11.85% | 2 | 10 | 39.26% |
ARKK240405P00053000 | 2024-03-28 2:17PM EDT | 53.00 | 3.00 | 2.96 | 3.05 | +0.33 | +12.36% | 32 | 12 | 31.45% |
ARKK240405P00053500 | 2024-03-26 2:49PM EDT | 53.50 | 3.00 | 3.10 | 4.50 | 0.00 | - | 1 | 2 | 79.00% |
ARKK240405P00054000 | 2024-03-28 3:56PM EDT | 54.00 | 3.94 | 3.85 | 4.00 | -0.11 | -2.72% | 38 | 42 | 34.38% |
ARKK240405P00055000 | 2024-03-14 3:10PM EDT | 55.00 | 6.73 | 4.85 | 5.25 | 0.00 | - | 1 | 6 | 58.89% |