Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,69 -0,22 (-0,28%) OURO
2.367,80 +1,30 (+0,05%) Bitcoin USD
68.604,88 +974,92 (+1,44%)
ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240531C00020000 | 2024-05-13 11:45AM EDT | 20.00 | 6.20 | 4.80 | 5.00 | 0.00 | - | 2 | 2 | 221.88% |
| ARKG240531C00021000 | 2024-05-17 10:16AM EDT | 21.00 | 5.28 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 178.13% |
| ARKG240531C00022000 | 2024-05-03 1:23PM EDT | 22.00 | 3.22 | 2.80 | 3.00 | 0.00 | - | 1 | 2 | 137.50% |
| ARKG240531C00023000 | 2024-04-23 9:53AM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARKG240531C00023500 | 2024-05-24 9:48AM EDT | 23.50 | 2.25 | 0.95 | 1.50 | 0.00 | - | 12 | 14 | 113.28% |
| ARKG240531C00024000 | 2024-05-24 3:21PM EDT | 24.00 | 1.73 | 0.85 | 1.00 | 0.00 | - | 2 | 8 | 62.11% |
| ARKG240531C00024500 | 2024-05-21 11:02AM EDT | 24.50 | 1.87 | 0.45 | 0.55 | 0.00 | - | 3 | 4 | 53.52% |
| ARKG240531C00025000 | 2024-05-30 11:05AM EDT | 25.00 | 0.10 | 0.15 | 0.25 | -0.15 | -60.00% | 6 | 515 | 50.00% |
| ARKG240531C00025500 | 2024-05-30 3:10PM EDT | 25.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 8 | 69 | 54.69% |
| ARKG240531C00026000 | 2024-05-29 2:30PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 4 | 1,148 | 57.81% |
| ARKG240531C00026500 | 2024-05-29 11:33AM EDT | 26.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 104 | 117.97% |
| ARKG240531C00027000 | 2024-05-30 12:24PM EDT | 27.00 | 0.15 | 0.00 | 0.10 | +0.11 | +275.00% | 4 | 1,119 | 109.38% |
| ARKG240531C00027500 | 2024-05-30 1:18PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 1,248 | 139.84% |
| ARKG240531C00028000 | 2024-05-29 11:22AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 179 | 10,119 | 144.53% |
| ARKG240531C00028500 | 2024-05-29 11:22AM EDT | 28.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 493 | 160.94% |
| ARKG240531C00029000 | 2024-05-30 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 156.25% |
| ARKG240531C00029500 | 2024-05-28 9:40AM EDT | 29.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 208.59% |
| ARKG240531C00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 182.81% |
| ARKG240531C00030500 | 2024-04-11 11:46AM EDT | 30.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 221.88% |
| ARKG240531C00031000 | 2024-05-07 11:45AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 254.69% |
| ARKG240531C00031500 | 2024-04-11 11:46AM EDT | 31.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 298.44% |
| ARKG240531C00032000 | 2024-05-24 11:33AM EDT | 32.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 282.81% |
| ARKG240531C00033000 | 2024-05-23 1:12PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 309.38% |
| ARKG240531C00034000 | 2024-05-20 10:57AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 334.38% |
| ARKG240531C00035000 | 2024-05-24 9:58AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 98 | 168 | 359.38% |
| ARKG240531C00036000 | 2024-05-20 10:19AM EDT | 36.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 5 | 381.25% |
| ARKG240531C00037000 | 2024-05-22 1:36PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 16 | 404.69% |
| ARKG240531C00038000 | 2024-05-17 9:30AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240531P00019500 | 2024-05-17 10:32AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 235.94% |
| ARKG240531P00020000 | 2024-05-20 9:52AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 264.06% |
| ARKG240531P00021000 | 2024-05-20 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 215.63% |
| ARKG240531P00021500 | 2024-05-20 10:23AM EDT | 21.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 14 | 190.63% |
| ARKG240531P00022000 | 2024-05-22 9:52AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 479 | 167.19% |
| ARKG240531P00022500 | 2024-05-22 9:52AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 200 | 220 | 165.63% |
| ARKG240531P00023000 | 2024-05-06 12:05PM EDT | 23.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 139.06% |
| ARKG240531P00023500 | 2024-05-23 2:31PM EDT | 23.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 87 | 166.02% |
| ARKG240531P00024000 | 2024-05-29 2:59PM EDT | 24.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 50.00% |
| ARKG240531P00024500 | 2024-05-30 3:39PM EDT | 24.50 | 0.13 | 0.05 | 0.15 | -0.13 | -50.00% | 7 | 158 | 58.20% |
| ARKG240531P00025000 | 2024-05-30 1:24PM EDT | 25.00 | 0.35 | 0.25 | 0.35 | -0.12 | -25.53% | 11 | 2,314 | 53.91% |
| ARKG240531P00025500 | 2024-05-30 9:33AM EDT | 25.50 | 0.80 | 0.60 | 0.90 | +0.40 | +100.00% | 1 | 96 | 66.41% |
| ARKG240531P00026000 | 2024-05-24 1:57PM EDT | 26.00 | 0.57 | 0.75 | 1.20 | 0.00 | - | 41 | 41 | 77.34% |
| ARKG240531P00026500 | 2024-05-29 1:04PM EDT | 26.50 | 2.00 | 1.55 | 1.70 | 0.00 | - | 3,050 | 3,050 | 98.44% |
| ARKG240531P00027000 | 2024-05-24 3:59PM EDT | 27.00 | 1.48 | 2.05 | 2.20 | 0.00 | - | 11 | 11 | 118.75% |
| ARKG240531P00027500 | 2024-05-23 11:11AM EDT | 27.50 | 1.90 | 2.55 | 2.70 | 0.00 | - | 3 | 3 | 137.50% |
| ARKG240531P00028000 | 2024-05-30 2:56PM EDT | 28.00 | 3.20 | 3.00 | 3.20 | +0.95 | +42.22% | 3 | 3 | 156.25% |
| ARKG240531P00028500 | 2024-05-30 2:56PM EDT | 28.50 | 3.70 | 3.50 | 3.70 | +0.50 | +15.62% | 5 | 5 | 173.44% |
| ARKG240531P00029000 | 2024-05-30 2:56PM EDT | 29.00 | 4.20 | 4.00 | 4.20 | +1.66 | +65.35% | 8 | 7 | 189.84% |
| ARKG240531P00029500 | 2024-05-23 9:45AM EDT | 29.50 | 3.70 | 4.50 | 4.70 | 0.00 | - | 2 | 5 | 206.25% |
© 2024 Yahoo. Todos os direitos reservados.