Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,00-0,91 (-2,12%)
Alla chiusura: 04:00PM EDT
41,84 -0,16 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240426C000300002024-04-10 9:52AM EDT30.0017.2511.5512.550.00-12121.09%
ARKK240426C000350002024-04-17 12:11PM EDT35.008.077.007.10-0.13-1.59%8371.88%
ARKK240426C000400002024-04-19 3:24PM EDT40.002.202.272.52-1.36-38.20%7586856.45%
ARKK240426C000410002024-04-19 3:42PM EDT41.001.501.521.56-0.95-38.78%1033042.77%
ARKK240426C000420002024-04-19 3:58PM EDT42.000.920.910.95-0.60-39.47%50419240.92%
ARKK240426C000430002024-04-19 3:55PM EDT43.000.490.490.51-0.49-50.00%1,07623339.45%
ARKK240426C000440002024-04-19 3:59PM EDT44.000.240.220.24-0.29-54.72%11,8702,32738.38%
ARKK240426C000450002024-04-19 3:47PM EDT45.000.110.090.11-0.14-56.00%2138,28138.87%
ARKK240426C000455002024-04-19 3:42PM EDT45.500.070.060.07-0.11-61.11%7946538.67%
ARKK240426C000460002024-04-19 3:55PM EDT46.000.050.030.05-0.07-58.33%6214,75439.84%
ARKK240426C000465002024-04-19 3:57PM EDT46.500.020.020.03-0.07-77.78%10221239.45%
ARKK240426C000470002024-04-19 3:30PM EDT47.000.030.020.03-0.03-50.00%11153042.97%
ARKK240426C000475002024-04-19 2:35PM EDT47.500.020.010.02-0.02-50.00%23040943.36%
ARKK240426C000480002024-04-19 1:30PM EDT48.000.020.000.02-0.01-33.33%111,79446.48%
ARKK240426C000485002024-04-19 3:43PM EDT48.500.010.000.01-0.03-75.00%62413145.31%
ARKK240426C000490002024-04-19 3:41PM EDT49.000.010.000.01-0.01-50.00%27533747.66%
ARKK240426C000495002024-04-18 11:59AM EDT49.500.010.000.020.00-79484750.00%
ARKK240426C000500002024-04-19 2:31PM EDT50.000.010.000.01-0.01-50.00%2137553.13%
ARKK240426C000505002024-04-19 11:52AM EDT50.500.010.000.02-0.01-50.00%19256.25%
ARKK240426C000510002024-04-19 12:46PM EDT51.000.010.000.010.00-521253.13%
ARKK240426C000515002024-04-19 10:44AM EDT51.500.010.000.010.00-113056.25%
ARKK240426C000520002024-04-19 3:38PM EDT52.000.010.000.010.00-224359.38%
ARKK240426C000525002024-04-15 11:58AM EDT52.500.010.000.02-0.02-66.67%153765.63%
ARKK240426C000530002024-04-18 3:11PM EDT53.000.010.000.020.00-1636968.75%
ARKK240426C000535002024-04-17 2:19PM EDT53.500.010.000.010.00-865565.63%
ARKK240426C000540002024-04-18 12:29PM EDT54.000.030.000.030.00-411776.56%
ARKK240426C000545002024-04-10 3:21PM EDT54.500.080.000.150.00-1599.61%
ARKK240426C000550002024-04-16 10:34AM EDT55.000.100.000.150.00-15196102.34%
ARKK240426C000555002024-04-11 1:05PM EDT55.500.040.000.150.00-225105.08%
ARKK240426C000560002024-04-16 10:34AM EDT56.000.040.000.150.00-1526107.81%
ARKK240426C000570002024-04-19 9:33AM EDT57.000.010.000.020.00-310385.94%
ARKK240426C000580002024-04-18 10:10AM EDT58.000.030.000.03-0.02-40.00%13895.31%
ARKK240426C000590002024-04-02 9:45AM EDT59.000.050.000.150.00-29123.44%
ARKK240426C000600002024-04-17 9:30AM EDT60.000.010.000.17-0.20-95.24%130131.25%
ARKK240426C000650002024-04-11 11:59AM EDT65.000.050.000.150.00-226151.56%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240426P000350002024-04-19 3:53PM EDT35.000.010.000.02-0.13-92.86%23156.25%
ARKK240426P000400002024-04-19 3:57PM EDT40.000.240.240.26+0.10+71.43%2,0454,88241.50%
ARKK240426P000410002024-04-19 3:59PM EDT41.000.480.480.50+0.17+54.84%78660939.84%
ARKK240426P000420002024-04-19 3:57PM EDT42.000.880.860.90+0.33+60.00%53190738.77%
ARKK240426P000430002024-04-19 3:59PM EDT43.001.451.431.47+0.51+54.26%1,2256,64337.50%
ARKK240426P000440002024-04-19 3:53PM EDT44.002.212.162.22+0.68+44.44%1,90661737.11%
ARKK240426P000450002024-04-19 2:40PM EDT45.003.273.003.10+0.96+41.56%1281,08537.89%
ARKK240426P000455002024-04-19 3:22PM EDT45.503.643.453.60+1.00+37.88%926842.19%
ARKK240426P000460002024-04-19 3:40PM EDT46.004.153.954.05+1.00+31.75%9831239.84%
ARKK240426P000465002024-04-19 3:07PM EDT46.504.554.454.55+1.10+31.88%610043.36%
ARKK240426P000470002024-04-19 3:47PM EDT47.005.164.905.05+1.16+29.00%4370147.27%
ARKK240426P000475002024-04-19 1:01PM EDT47.505.664.955.55+1.16+25.78%1731850.78%
ARKK240426P000480002024-04-19 12:30PM EDT48.005.844.957.05+0.74+14.51%2200128.81%
ARKK240426P000485002024-04-19 1:16PM EDT48.506.165.457.55+0.66+12.00%4100134.08%
ARKK240426P000490002024-04-19 3:43PM EDT49.007.205.958.05+1.26+21.21%115139.26%
ARKK240426P000495002024-04-17 2:27PM EDT49.506.156.458.550.00-20144.34%
ARKK240426P000500002024-04-17 2:30PM EDT50.006.657.658.050.00-140267.19%
ARKK240426P000505002024-04-17 2:42PM EDT50.506.957.458.550.00-1070.31%
ARKK240426P000510002024-04-16 2:09PM EDT51.006.967.959.050.00-1073.44%
ARKK240426P000515002024-04-12 3:04PM EDT51.505.158.459.550.00-1076.17%
ARKK240426P000520002024-04-15 10:40AM EDT52.006.158.9511.050.00-4050.00%
ARKK240426P000525002024-04-09 9:32AM EDT52.504.309.4510.550.00-1082.03%
ARKK240426P000530002024-04-17 12:11PM EDT53.009.859.9511.050.00-1085.16%
ARKK240426P000535002024-04-12 3:06PM EDT53.507.099.9011.850.00-310129.79%
ARKK240426P000540002024-04-12 10:41AM EDT54.006.7010.9512.050.00-2190.63%
ARKK240426P000550002024-03-11 1:35PM EDT55.005.047.408.550.00-110.00%
ARKK240426P000570002024-04-17 12:11PM EDT57.0013.8513.9515.050.00-20106.25%
ARKK240426P000600002024-04-15 3:09PM EDT60.0015.6016.9518.500.00--0187.11%