Mercados españoles cerrados
S&P 500
5.412,95 -8,08 (-0,15%) Nasdaq
17.623,26 +14,82 (+0,08%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0750 -0,0064 (-0,59%) Petróleo Brent
82,38 -0,22 (-0,27%) Bitcoin EUR
61.955,62 -2.904,29 (-4,48%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:10PM EDT. Mercado abierto.
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614C00035000 | 2024-06-12 12:31PM EDT | 35.00 | 10.57 | 9.45 | 9.55 | 0.00 | - | 10 | 14 | 161.72% |
| ARKK240614C00036000 | 2024-06-04 11:06AM EDT | 36.00 | 7.00 | 8.35 | 8.55 | 0.00 | - | 6 | 6 | 167.19% |
| ARKK240614C00038000 | 2024-06-12 2:29PM EDT | 38.00 | 7.93 | 6.50 | 6.60 | 0.00 | - | 27 | 28 | 131.25% |
| ARKK240614C00038500 | 2024-05-31 1:26PM EDT | 38.50 | 3.95 | 5.95 | 6.35 | 0.00 | - | 16 | 16 | 146.09% |
| ARKK240614C00039000 | 2024-06-12 2:29PM EDT | 39.00 | 6.72 | 5.50 | 5.60 | 0.00 | - | 32 | 32 | 113.67% |
| ARKK240614C00039500 | 2024-06-11 1:02PM EDT | 39.50 | 4.20 | 5.00 | 5.10 | 0.00 | - | 2 | 6 | 104.69% |
| ARKK240614C00040000 | 2024-06-12 10:20AM EDT | 40.00 | 4.78 | 4.50 | 4.75 | -0.84 | -14.95% | 12 | 39 | 111.52% |
| ARKK240614C00040500 | 2024-06-12 2:10PM EDT | 40.50 | 5.20 | 3.85 | 4.10 | 0.00 | - | 1 | 23 | 62.50% |
| ARKK240614C00041000 | 2024-06-13 11:36AM EDT | 41.00 | 3.65 | 3.45 | 3.60 | +1.02 | +38.78% | 11 | 26 | 72.27% |
| ARKK240614C00041500 | 2024-06-11 11:37AM EDT | 41.50 | 2.11 | 2.98 | 3.20 | 0.00 | - | 1 | 93 | 76.17% |
| ARKK240614C00042000 | 2024-06-13 10:50AM EDT | 42.00 | 2.78 | 2.52 | 2.63 | -1.02 | -26.84% | 3 | 357 | 64.06% |
| ARKK240614C00042500 | 2024-06-12 10:26AM EDT | 42.50 | 3.10 | 2.03 | 2.11 | 0.00 | - | 1 | 167 | 53.52% |
| ARKK240614C00043000 | 2024-06-13 10:14AM EDT | 43.00 | 1.90 | 1.55 | 1.61 | -0.48 | -20.17% | 86 | 498 | 48.63% |
| ARKK240614C00043500 | 2024-06-13 10:20AM EDT | 43.50 | 1.56 | 1.09 | 1.16 | -0.73 | -31.88% | 2 | 219 | 42.58% |
| ARKK240614C00044000 | 2024-06-13 11:27AM EDT | 44.00 | 0.82 | 0.70 | 0.74 | -0.33 | -28.70% | 18 | 635 | 36.33% |
| ARKK240614C00044500 | 2024-06-13 11:39AM EDT | 44.50 | 0.42 | 0.37 | 0.42 | -0.47 | -52.81% | 48 | 2,175 | 33.50% |
| ARKK240614C00045000 | 2024-06-13 11:28AM EDT | 45.00 | 0.23 | 0.18 | 0.20 | -0.29 | -55.77% | 228 | 2,642 | 31.45% |
| ARKK240614C00045500 | 2024-06-13 11:28AM EDT | 45.50 | 0.10 | 0.07 | 0.09 | -0.21 | -67.74% | 431 | 2,603 | 31.64% |
| ARKK240614C00046000 | 2024-06-13 11:26AM EDT | 46.00 | 0.04 | 0.03 | 0.05 | -0.15 | -78.95% | 1,342 | 22,862 | 34.77% |
| ARKK240614C00046500 | 2024-06-13 10:59AM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 515 | 1,760 | 37.89% |
| ARKK240614C00047000 | 2024-06-13 11:20AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 251 | 1,249 | 41.41% |
| ARKK240614C00047500 | 2024-06-13 10:53AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 27 | 555 | 50.00% |
| ARKK240614C00048000 | 2024-06-13 10:49AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 72 | 7,397 | 25.00% |
| ARKK240614C00048500 | 2024-06-13 11:51AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 102 | 870 | 54.69% |
| ARKK240614C00049000 | 2024-06-13 11:02AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 208 | 885 | 53.13% |
| ARKK240614C00049500 | 2024-06-11 2:08PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 295 | 59.38% |
| ARKK240614C00050000 | 2024-06-12 12:39PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,591 | 65.63% |
| ARKK240614C00051000 | 2024-06-12 11:55AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 263 | 75.00% |
| ARKK240614C00052000 | 2024-06-13 10:45AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 639 | 81.25% |
| ARKK240614C00053000 | 2024-05-30 3:12PM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 90.63% |
| ARKK240614C00055000 | 2024-06-07 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 141 | 123.44% |
| ARKK240614C00060000 | 2024-06-07 11:48AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 146.88% |
| ARKK240614C00065000 | 2024-06-04 3:05PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 181.25% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240614P00030000 | 2024-05-31 12:35PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| ARKK240614P00035000 | 2024-06-10 1:15PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 22 | 10 | 192.97% |
| ARKK240614P00037000 | 2024-06-12 3:16PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 152 | 96.88% |
| ARKK240614P00038000 | 2024-06-11 2:55PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 549 | 84.38% |
| ARKK240614P00038500 | 2024-06-12 11:31AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,474 | 78.13% |
| ARKK240614P00039000 | 2024-06-13 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 800 | 71.88% |
| ARKK240614P00039500 | 2024-06-12 9:46AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 82 | 65.63% |
| ARKK240614P00040000 | 2024-06-13 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 7,046 | 65.63% |
| ARKK240614P00040500 | 2024-06-13 10:09AM EDT | 40.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 7,710 | 91.41% |
| ARKK240614P00041000 | 2024-06-13 9:33AM EDT | 41.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 596 | 57.81% |
| ARKK240614P00041500 | 2024-06-13 11:18AM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 603 | 50.00% |
| ARKK240614P00042000 | 2024-06-13 11:18AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,772 | 46.09% |
| ARKK240614P00042500 | 2024-06-13 11:20AM EDT | 42.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 14 | 1,866 | 41.02% |
| ARKK240614P00043000 | 2024-06-13 11:52AM EDT | 43.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 77 | 2,133 | 36.33% |
| ARKK240614P00043500 | 2024-06-13 11:12AM EDT | 43.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 25 | 6,602 | 33.20% |
| ARKK240614P00044000 | 2024-06-13 11:30AM EDT | 44.00 | 0.18 | 0.18 | 0.22 | +0.01 | +5.88% | 669 | 2,263 | 31.35% |
| ARKK240614P00044500 | 2024-06-13 11:35AM EDT | 44.50 | 0.33 | 0.35 | 0.39 | +0.06 | +22.22% | 286 | 516 | 28.13% |
| ARKK240614P00045000 | 2024-06-13 11:49AM EDT | 45.00 | 0.65 | 0.66 | 0.68 | +0.15 | +30.00% | 121 | 542 | 26.17% |
| ARKK240614P00045500 | 2024-06-13 11:18AM EDT | 45.50 | 1.00 | 1.03 | 1.15 | +0.24 | +31.58% | 360 | 505 | 33.99% |
| ARKK240614P00046000 | 2024-06-13 11:42AM EDT | 46.00 | 1.50 | 1.47 | 1.60 | +0.36 | +31.58% | 2 | 229 | 36.33% |
| ARKK240614P00046500 | 2024-06-12 3:57PM EDT | 46.50 | 1.44 | 1.96 | 2.21 | 0.00 | - | 88 | 70 | 60.55% |
| ARKK240614P00047000 | 2024-06-12 3:12PM EDT | 47.00 | 1.60 | 2.45 | 2.53 | 0.00 | - | 72 | 79 | 0.00% |
| ARKK240614P00047500 | 2024-06-12 2:35PM EDT | 47.50 | 1.91 | 2.92 | 3.05 | 0.00 | - | 4 | 3 | 42.97% |
| ARKK240614P00048000 | 2024-06-12 10:00AM EDT | 48.00 | 2.62 | 3.45 | 3.55 | 0.00 | - | 1 | 8 | 48.44% |
| ARKK240614P00048500 | 2024-06-12 2:37PM EDT | 48.50 | 2.80 | 3.80 | 4.05 | 0.00 | - | 1 | 4 | 54.69% |
| ARKK240614P00049000 | 2024-05-17 3:37PM EDT | 49.00 | 3.99 | 3.50 | 4.55 | 0.00 | - | 20 | 0 | 59.38% |
| ARKK240614P00050000 | 2024-05-15 11:16AM EDT | 50.00 | 4.85 | 5.45 | 6.40 | 0.00 | - | 5 | 0 | 149.41% |
| ARKK240614P00051000 | 2024-05-08 12:02PM EDT | 51.00 | 6.59 | 7.15 | 7.25 | 0.00 | - | 2 | 0 | 198.63% |
| ARKK240614P00052000 | 2024-05-14 9:40AM EDT | 52.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240614P00055000 | 2024-05-21 2:20PM EDT | 55.00 | 9.55 | 10.15 | 10.75 | 0.00 | - | 2 | 0 | 192.58% |
© 2024 Yahoo. Todos los derechos reservados.