Italia markets open in 7 hours 40 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,79+1,08 (+2,36%)
Alla chiusura: 04:00PM EDT
46,84 +0,05 (+0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240719C000250002024-07-03 10:44AM EDT25.0020.8520.7521.850.00-120179229.69%
ARKK240719C000300002024-07-03 10:01AM EDT30.0014.4616.0016.900.00-154186.72%
ARKK240719C000310002024-06-14 12:39PM EDT31.0012.8514.2015.900.00-11174.61%
ARKK240719C000320002024-07-11 10:05AM EDT32.0015.4514.7514.850.00-916115.63%
ARKK240719C000330002024-04-25 12:35PM EDT33.0010.7510.6512.650.00--10.00%
ARKK240719C000340002024-07-11 1:02PM EDT34.0011.9512.1512.850.00-330126.56%
ARKK240719C000350002024-07-11 1:37PM EDT35.0011.0511.3511.850.00-5143116.41%
ARKK240719C000360002024-07-08 12:52PM EDT36.0010.1010.4010.900.00-1064119.14%
ARKK240719C000370002024-07-09 2:06PM EDT37.008.959.7510.850.00-234157.81%
ARKK240719C000380002024-07-10 9:58AM EDT38.007.878.759.850.00-222144.53%
ARKK240719C000390002024-07-12 10:42AM EDT39.007.707.758.85+1.85+31.62%1548131.25%
ARKK240719C000395002024-07-01 10:49AM EDT39.504.907.157.400.00-3483.20%
ARKK240719C000400002024-07-12 3:45PM EDT40.006.906.756.90-0.49-6.63%51,02263.28%
ARKK240719C000405002024-07-11 11:55AM EDT40.506.105.706.40+0.60+10.91%2273.24%
ARKK240719C000410002024-07-10 2:54PM EDT41.004.955.355.900.00-23,12768.36%
ARKK240719C000415002024-07-11 10:28AM EDT41.505.554.855.400.00-21663.28%
ARKK240719C000420002024-07-12 1:19PM EDT42.004.754.754.90+0.93+24.35%820358.20%
ARKK240719C000425002024-07-12 2:48PM EDT42.504.253.254.40+0.97+29.57%23653.32%
ARKK240719C000430002024-07-12 2:40PM EDT43.003.903.453.90+0.90+30.00%65,81948.24%
ARKK240719C000435002024-07-12 3:51PM EDT43.503.342.603.40+0.89+36.33%8995043.16%
ARKK240719C000440002024-07-12 3:13PM EDT44.002.892.792.90+0.87+43.07%256,34538.09%
ARKK240719C000445002024-07-12 1:41PM EDT44.502.412.052.45+0.76+46.06%721236.91%
ARKK240719C000450002024-07-12 3:45PM EDT45.001.961.922.09+0.77+64.71%1623,83239.84%
ARKK240719C000455002024-07-12 3:53PM EDT45.501.591.331.56+0.64+67.37%9319431.54%
ARKK240719C000460002024-07-12 3:47PM EDT46.001.261.131.38+0.64+103.23%5195,12239.26%
ARKK240719C000465002024-07-12 3:58PM EDT46.500.870.730.87+0.37+74.00%7131,18429.98%
ARKK240719C000470002024-07-12 3:58PM EDT47.000.620.570.62+0.27+77.14%16,7506,33129.98%
ARKK240719C000475002024-07-12 3:29PM EDT47.500.420.390.42+0.23+121.05%9721,41329.88%
ARKK240719C000480002024-07-12 3:57PM EDT48.000.270.250.29+0.14+107.69%8906,09830.66%
ARKK240719C000485002024-07-12 3:58PM EDT48.500.170.160.18+0.07+70.00%8231,31630.47%
ARKK240719C000490002024-07-12 3:57PM EDT49.000.110.100.12+0.03+37.50%1,0171,48031.35%
ARKK240719C000500002024-07-12 3:42PM EDT50.000.040.040.05+0.01+33.33%1,37513,17232.81%
ARKK240719C000510002024-07-11 12:03PM EDT51.000.020.010.030.00-222,83636.72%
ARKK240719C000520002024-07-12 3:15PM EDT52.000.010.000.020.00-1252,03840.63%
ARKK240719C000530002024-07-12 3:14PM EDT53.000.010.000.01-0.01-50.00%3961442.19%
ARKK240719C000540002024-07-11 10:43AM EDT54.000.010.000.010.00-123,42547.66%
ARKK240719C000550002024-07-12 3:31PM EDT55.000.010.000.010.00-14,82053.13%
ARKK240719C000600002024-07-12 1:12PM EDT60.000.010.000.010.00-74,79571.88%
ARKK240719C000650002024-05-30 12:29PM EDT65.000.030.000.460.00-6236155.86%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240719P000250002024-05-01 10:38AM EDT25.000.090.001.270.00--0361.72%
ARKK240719P000300002024-07-01 3:54PM EDT30.000.100.000.280.00-10104194.92%
ARKK240719P000310002024-06-13 9:30AM EDT31.000.050.000.030.00-162131.25%
ARKK240719P000320002024-06-07 2:18PM EDT32.000.020.000.530.00-1128194.14%
ARKK240719P000330002024-06-26 10:10AM EDT33.000.240.000.280.00-571158.59%
ARKK240719P000340002024-06-20 9:48AM EDT34.000.050.000.280.00-110348147.27%
ARKK240719P000350002024-07-12 2:47PM EDT35.000.010.000.050.00-1001,144102.34%
ARKK240719P000360002024-07-05 3:46PM EDT36.000.020.000.130.00-1172108.59%
ARKK240719P000370002024-07-11 10:24AM EDT37.000.010.000.100.00-6017494.53%
ARKK240719P000380002024-07-12 10:18AM EDT38.000.010.000.030.00-15012,00171.09%
ARKK240719P000390002024-07-12 2:21PM EDT39.000.010.000.01-0.02-66.67%343,92056.25%
ARKK240719P000395002024-07-12 2:24PM EDT39.500.010.000.01-0.02-66.67%13010851.56%
ARKK240719P000400002024-07-12 3:25PM EDT40.000.010.010.02-0.01-50.00%2312,60855.47%
ARKK240719P000405002024-07-12 10:27AM EDT40.500.010.010.02-0.04-80.00%23151.56%
ARKK240719P000410002024-07-12 2:33PM EDT41.000.020.010.05-0.02-50.00%213,58953.13%
ARKK240719P000415002024-07-10 3:00PM EDT41.500.060.010.060.00-516550.39%
ARKK240719P000420002024-07-12 3:59PM EDT42.000.020.020.03-0.02-50.00%10976944.92%
ARKK240719P000425002024-07-12 1:20PM EDT42.500.030.010.03-0.03-50.00%65540.63%
ARKK240719P000430002024-07-12 3:59PM EDT43.000.030.030.04-0.05-62.50%26210,85838.67%
ARKK240719P000435002024-07-12 10:05AM EDT43.500.040.010.06-0.08-66.67%131,90537.31%
ARKK240719P000440002024-07-12 3:19PM EDT44.000.060.050.06-0.11-64.71%2934,85632.62%
ARKK240719P000445002024-07-12 3:45PM EDT44.500.130.070.09-0.13-50.00%545,12631.06%
ARKK240719P000450002024-07-12 3:55PM EDT45.000.130.120.14-0.27-67.50%3332,15529.79%
ARKK240719P000455002024-07-12 3:30PM EDT45.500.220.210.24-0.35-61.40%99244829.88%
ARKK240719P000460002024-07-12 3:59PM EDT46.000.350.340.37-0.47-57.32%30884829.30%
ARKK240719P000465002024-07-12 3:58PM EDT46.500.540.530.55-0.60-52.63%35211128.71%
ARKK240719P000470002024-07-12 3:45PM EDT47.000.740.760.81-0.67-47.52%60319129.20%
ARKK240719P000480002024-07-12 11:47AM EDT48.001.471.421.96+0.22+17.60%24452.15%
ARKK240719P000485002024-07-12 3:23PM EDT48.501.781.832.06-0.87-32.83%3640.04%
ARKK240719P000490002024-07-12 2:26PM EDT49.002.422.082.65-0.16-6.20%901750.88%
ARKK240719P000500002024-07-12 3:46PM EDT50.003.152.413.30+0.52+19.77%14312837.70%
ARKK240719P000510002024-06-21 11:11AM EDT51.004.134.154.80-3.81-47.98%1361.33%
ARKK240719P000520002024-06-24 3:20PM EDT52.008.575.155.300.00-1153.52%
ARKK240719P000530002024-07-11 9:46AM EDT53.005.856.156.300.00-7260.74%
ARKK240719P000540002024-06-10 1:46PM EDT54.0010.007.009.100.00--0126.37%
ARKK240719P000550002024-07-03 12:46PM EDT55.009.508.159.000.00-11103.71%
ARKK240719P000600002024-06-10 1:46PM EDT60.0016.0013.0015.100.00-10177.73%
ARKK240719P000650002024-05-07 9:56AM EDT65.0019.1020.6020.700.00-60307.81%