Mercados españoles cerrados

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,08-0,03 (-0,06%)
Al cierre: 04:00PM EDT
50,08 0,00 (0,00%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ARKK240405C000350002024-03-28 2:38PM EDT35.0015.3514.9015.20+0.32+2.13%44134.77%
ARKK240405C000400002024-03-22 2:34PM EDT40.009.7510.0010.200.00-1367.97%
ARKK240405C000410002024-03-28 1:32PM EDT41.009.288.609.20-0.88-8.66%24882.81%
ARKK240405C000420002024-03-19 12:16PM EDT42.006.477.958.200.00-1574.61%
ARKK240405C000425002024-03-19 10:57AM EDT42.505.697.507.700.00-10551.56%
ARKK240405C000430002024-03-27 11:30AM EDT43.006.956.957.250.00-21072.07%
ARKK240405C000435002024-03-27 2:45PM EDT43.506.636.506.700.00-141762.50%
ARKK240405C000440002024-03-08 4:00PM EDT44.007.375.756.150.00-3952.15%
ARKK240405C000445002024-03-27 9:49AM EDT44.505.805.505.700.00-21454.30%
ARKK240405C000450002024-03-28 1:02PM EDT45.005.255.055.20+0.05+0.96%533150.39%
ARKK240405C000455002024-03-27 10:07AM EDT45.504.784.554.75+0.68+16.59%281150.59%
ARKK240405C000460002024-03-27 1:28PM EDT46.004.204.054.250.00-41346.29%
ARKK240405C000465002024-03-28 2:29PM EDT46.503.873.603.75+0.67+20.94%32241.99%
ARKK240405C000470002024-03-27 3:23PM EDT47.003.132.883.300.00-658440.72%
ARKK240405C000475002024-03-28 3:08PM EDT47.502.882.542.78+0.09+3.23%62534.86%
ARKK240405C000480002024-03-28 1:42PM EDT48.002.422.262.35+0.06+2.54%7111433.79%
ARKK240405C000485002024-03-28 2:54PM EDT48.501.991.861.94-0.57-22.27%217332.52%
ARKK240405C000490002024-03-28 3:58PM EDT49.001.571.491.57-0.10-5.99%37529631.84%
ARKK240405C000495002024-03-28 2:30PM EDT49.501.311.121.25+0.02+1.55%7416931.64%
ARKK240405C000500002024-03-28 3:58PM EDT50.000.970.890.97-0.12-11.01%48551031.45%
ARKK240405C000505002024-03-28 3:59PM EDT50.500.700.670.70-0.15-17.65%3,73120030.08%
ARKK240405C000510002024-03-28 3:47PM EDT51.000.600.490.510.00-2,25341229.98%
ARKK240405C000515002024-03-28 3:58PM EDT51.500.370.350.37-0.10-21.28%15,31040930.27%
ARKK240405C000520002024-03-28 3:53PM EDT52.000.250.240.26-0.10-28.57%2,3741,56130.47%
ARKK240405C000525002024-03-28 3:42PM EDT52.500.180.150.18-0.08-30.77%64342730.66%
ARKK240405C000530002024-03-28 3:57PM EDT53.000.120.100.12-0.07-36.84%19425130.76%
ARKK240405C000535002024-03-28 1:28PM EDT53.500.110.060.08-0.02-15.38%17518031.06%
ARKK240405C000540002024-03-28 3:44PM EDT54.000.050.040.06-0.05-50.00%4147632.23%
ARKK240405C000545002024-03-28 1:20PM EDT54.500.040.020.04-0.10-71.43%92527432.42%
ARKK240405C000550002024-03-28 2:43PM EDT55.000.030.020.03-0.01-25.00%91385233.59%
ARKK240405C000560002024-03-28 3:33PM EDT56.000.010.010.02-0.02-66.67%1115736.33%
ARKK240405C000570002024-03-28 11:25AM EDT57.000.020.000.02-0.01-33.33%543341.41%
ARKK240405C000580002024-03-28 1:28PM EDT58.000.010.000.01-0.01-50.00%1,76716542.19%
ARKK240405C000590002024-03-27 10:06AM EDT59.000.010.000.010.00-13546.09%
ARKK240405C000600002024-03-26 11:01AM EDT60.000.010.000.010.00-24350.00%
ARKK240405C000650002024-03-18 12:29PM EDT65.000.020.000.020.00-697368.75%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ARKK240405P000300002024-03-21 10:02AM EDT30.000.380.000.610.00--1219.34%
ARKK240405P000400002024-03-28 2:22PM EDT40.000.010.000.01-0.01-50.00%22057.81%
ARKK240405P000410002024-03-27 10:09AM EDT41.000.040.000.010.00-36151.56%
ARKK240405P000420002024-03-21 2:05PM EDT42.000.030.000.010.00-858250.00%
ARKK240405P000425002024-03-25 1:28PM EDT42.500.020.000.650.00-423990.23%
ARKK240405P000430002024-03-27 11:45AM EDT43.000.020.000.160.00-61,22761.13%
ARKK240405P000435002024-03-28 2:35PM EDT43.500.010.000.01-0.01-50.00%2218940.63%
ARKK240405P000440002024-03-28 1:30PM EDT44.000.020.000.030.00-1777744.92%
ARKK240405P000445002024-03-28 11:35AM EDT44.500.020.000.09-0.01-33.33%1,81956650.98%
ARKK240405P000450002024-03-28 3:55PM EDT45.000.020.010.03-0.02-50.00%1061,01238.28%
ARKK240405P000455002024-03-28 3:54PM EDT45.500.030.010.03-0.02-40.00%4462534.77%
ARKK240405P000460002024-03-28 2:44PM EDT46.000.040.030.05-0.03-42.86%5681,13434.77%
ARKK240405P000465002024-03-28 2:53PM EDT46.500.060.040.07-0.07-53.85%1,26663833.40%
ARKK240405P000470002024-03-28 3:45PM EDT47.000.070.070.09-0.08-53.33%10214631.45%
ARKK240405P000475002024-03-28 2:47PM EDT47.500.110.110.14-0.11-50.00%23310331.06%
ARKK240405P000480002024-03-28 3:57PM EDT48.000.200.180.20-0.12-37.50%1471,47730.18%
ARKK240405P000485002024-03-28 3:48PM EDT48.500.280.270.30-0.14-33.33%34029729.98%
ARKK240405P000490002024-03-28 3:40PM EDT49.000.430.400.44-0.17-28.33%4251,28929.98%
ARKK240405P000495002024-03-28 3:45PM EDT49.500.590.580.62-0.16-21.33%38024129.93%
ARKK240405P000500002024-03-28 3:56PM EDT50.000.700.800.85-0.25-26.32%42822530.08%
ARKK240405P000505002024-03-28 3:56PM EDT50.501.061.061.12-0.22-17.19%16212030.13%
ARKK240405P000510002024-03-28 3:52PM EDT51.001.401.361.43-0.11-7.28%1,3181,05030.03%
ARKK240405P000515002024-03-28 1:59PM EDT51.501.641.711.79-0.33-16.75%185230.27%
ARKK240405P000520002024-03-28 3:38PM EDT52.002.152.112.18-0.15-6.52%758430.47%
ARKK240405P000525002024-03-27 3:09PM EDT52.502.382.512.77-0.32-11.85%21039.26%
ARKK240405P000530002024-03-28 2:17PM EDT53.003.002.963.05+0.33+12.36%321231.45%
ARKK240405P000535002024-03-26 2:49PM EDT53.503.003.104.500.00-1279.00%
ARKK240405P000540002024-03-28 3:56PM EDT54.003.943.854.00-0.11-2.72%384234.38%
ARKK240405P000550002024-03-14 3:10PM EDT55.006.734.855.250.00-1658.89%