Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,21-0,03 (-0,08%)
Al 02:17PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230210C000200002023-02-03 10:08AM EST20.0023.1521.6521.900.00-100.00%
ARKK230210C000210002023-02-06 9:50AM EST21.0021.3020.6520.900.00-220.00%
ARKK230210C000220002023-02-06 9:50AM EST22.0020.3019.5519.700.00-220.00%
ARKK230210C000230002023-02-01 2:38PM EST23.0017.2018.5518.750.00--40.00%
ARKK230210C000270002023-02-01 2:39PM EST27.0013.2514.6014.800.00--50.00%
ARKK230210C000275002023-01-03 2:00PM EST27.504.0016.5017.800.00--2540.63%
ARKK230210C000285002023-01-27 1:59PM EST28.5011.8513.1013.200.00-17190.00%
ARKK230210C000290002023-02-03 2:53PM EST29.0014.0012.5512.800.00-110.00%
ARKK230210C000295002023-02-01 2:00PM EST29.509.9012.1012.200.00-1230.00%
ARKK230210C000300002023-02-06 3:25PM EST30.0012.0211.5011.750.00-5220.00%
ARKK230210C000305002023-02-03 1:01PM EST30.5013.1611.0511.200.00-1770.00%
ARKK230210C000310002023-02-02 9:53AM EST31.0013.0010.7010.900.00-14380.00%
ARKK230210C000315002023-02-01 3:24PM EST31.5010.1510.1010.25+0.25+2.53%290.00%
ARKK230210C000320002023-02-07 12:42PM EST32.009.959.609.75-0.20-1.97%1170.00%
ARKK230210C000325002023-02-07 9:53AM EST32.509.459.059.25-2.15-18.53%6880.00%
ARKK230210C000330002023-02-07 1:32PM EST33.008.508.608.80-0.95-10.05%71200.00%
ARKK230210C000335002023-02-07 12:28PM EST33.508.148.158.40-0.36-4.24%1250.00%
ARKK230210C000340002023-02-07 1:37PM EST34.007.557.657.75-0.62-7.59%7900.00%
ARKK230210C000345002023-02-02 3:08PM EST34.507.237.057.25-1.98-21.50%2870.00%
ARKK230210C000350002023-02-07 1:50PM EST35.006.506.606.80-0.92-12.40%91210.00%
ARKK230210C000355002023-02-07 1:21PM EST35.506.656.056.25-0.05-0.75%52200.00%
ARKK230210C000360002023-02-07 1:16PM EST36.006.135.605.75-0.12-1.92%13760.00%
ARKK230210C000365002023-02-07 12:45PM EST36.505.755.205.45-0.58-9.16%1072060.00%
ARKK230210C000370002023-02-06 2:49PM EST37.005.314.654.800.00-21,3780.00%
ARKK230210C000375002023-02-07 1:57PM EST37.504.184.204.45-1.19-22.16%1558080.00%
ARKK230210C000380002023-02-07 12:41PM EST38.004.303.703.95+0.04+0.94%349340.00%
ARKK230210C000385002023-02-07 10:46AM EST38.503.433.353.50-0.52-13.16%234840.00%
ARKK230210C000390002023-02-07 1:49PM EST39.002.652.732.88-0.70-20.90%209520.00%
ARKK230210C000395002023-02-07 9:59AM EST39.502.572.322.47-0.34-11.68%163640.00%
ARKK230210C000400002023-02-07 1:54PM EST40.002.001.992.19-0.55-21.57%2411,3050.00%
ARKK230210C000405002023-02-07 1:30PM EST40.501.651.581.82-0.48-22.54%131,17336.52%
ARKK230210C000410002023-02-07 1:56PM EST41.001.351.281.38-0.48-26.23%6467433.99%
ARKK230210C000415002023-02-07 2:01PM EST41.501.141.091.18-0.20-14.93%16921844.34%
ARKK230210C000420002023-02-07 1:55PM EST42.000.820.850.87-0.44-34.92%3,3282,92743.36%
ARKK230210C000425002023-02-07 1:38PM EST42.500.570.590.70-0.42-42.42%3,8771,72547.36%
ARKK230210C000430002023-02-07 2:02PM EST43.000.500.440.49-0.28-35.90%9,93282,46346.48%
ARKK230210C000440002023-02-07 1:57PM EST44.000.230.220.25-0.25-52.08%1,8293,10448.24%
ARKK230210C000450002023-02-07 2:01PM EST45.000.130.110.13-0.14-51.85%2,69610,30850.98%
ARKK230210C000460002023-02-07 1:58PM EST46.000.060.060.08-0.09-60.00%2434,95754.10%
ARKK230210C000470002023-02-07 1:47PM EST47.000.030.030.05-0.07-70.00%1851,42857.81%
ARKK230210C000480002023-02-07 1:58PM EST48.000.030.020.03-0.02-40.00%1823,04661.72%
ARKK230210C000490002023-02-07 1:14PM EST49.000.030.010.03-0.01-25.00%6150867.19%
ARKK230210C000500002023-02-07 1:50PM EST50.000.010.010.02-0.02-66.67%2583,41871.88%
ARKK230210C000510002023-02-07 1:04PM EST51.000.020.000.020.00-12713675.00%
ARKK230210C000520002023-02-07 1:28PM EST52.000.020.000.02+0.01+100.00%1734481.25%
ARKK230210C000530002023-02-06 11:50AM EST53.000.010.000.020.00-1310087.50%
ARKK230210C000540002023-02-06 10:21AM EST54.000.010.000.020.00-1064293.75%
ARKK230210C000550002023-02-07 10:15AM EST55.000.010.000.030.00-1121106.25%
ARKK230210C000560002023-02-06 3:18PM EST56.000.010.000.010.00-37498.44%
ARKK230210C000600002023-02-06 9:39AM EST60.000.010.000.010.00-114118.75%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230210P000240002023-01-06 3:15PM EST24.000.180.000.020.00-2020206.25%
ARKK230210P000245002023-01-12 9:30AM EST24.500.050.000.020.00-132200.00%
ARKK230210P000250002023-01-18 12:07PM EST25.000.020.000.020.00-13553193.75%
ARKK230210P000255002023-01-24 1:04PM EST25.500.020.000.020.00-13187.50%
ARKK230210P000260002023-02-03 1:51PM EST26.000.010.000.020.00-3559181.25%
ARKK230210P000265002023-01-25 11:34AM EST26.500.010.000.020.00-1,6801,689175.00%
ARKK230210P000270002023-02-07 9:59AM EST27.000.010.000.01-0.06-85.71%121,639156.25%
ARKK230210P000275002023-02-03 9:30AM EST27.500.270.000.010.00-11,516150.00%
ARKK230210P000280002023-01-27 1:44PM EST28.000.010.000.010.00-11,038143.75%
ARKK230210P000285002023-01-26 10:23AM EST28.500.020.000.010.00-11,503137.50%
ARKK230210P000290002023-02-02 9:47AM EST29.000.010.000.010.00-138131.25%
ARKK230210P000295002023-02-01 3:13PM EST29.500.020.000.010.00-1012125.00%
ARKK230210P000300002023-02-07 10:28AM EST30.000.020.000.010.00-11,319118.75%
ARKK230210P000305002023-02-01 9:36AM EST30.500.010.000.030.00-1154131.25%
ARKK230210P000310002023-02-07 9:59AM EST31.000.020.000.03+0.01+100.00%12559125.00%
ARKK230210P000315002023-02-06 10:05AM EST31.500.020.000.030.00-285118.75%
ARKK230210P000320002023-02-03 2:52PM EST32.000.010.000.030.00-2465114.06%
ARKK230210P000325002023-02-03 3:13PM EST32.500.010.000.010.00-238693.75%
ARKK230210P000330002023-02-03 2:06PM EST33.000.010.000.030.00-7560103.13%
ARKK230210P000335002023-02-03 10:51AM EST33.500.010.000.030.00-443096.88%
ARKK230210P000340002023-02-06 11:04AM EST34.000.010.000.010.00-431181.25%
ARKK230210P000345002023-02-07 12:50PM EST34.500.010.000.010.00-4359375.00%
ARKK230210P000350002023-02-07 1:00PM EST35.000.010.000.010.00-3602,43968.75%
ARKK230210P000355002023-02-07 11:31AM EST35.500.020.000.02+0.01+100.00%41,51871.88%
ARKK230210P000360002023-02-07 11:57AM EST36.000.010.010.020.00-692,82970.31%
ARKK230210P000365002023-02-07 1:30PM EST36.500.020.020.030.00-11496269.53%
ARKK230210P000370002023-02-07 2:00PM EST37.000.030.030.04+0.01+50.00%2235,98767.97%
ARKK230210P000375002023-02-07 1:47PM EST37.500.060.040.06+0.01+20.00%2441,39666.41%
ARKK230210P000380002023-02-07 1:49PM EST38.000.100.070.09+0.02+25.00%6532,11366.41%
ARKK230210P000385002023-02-07 1:44PM EST38.500.120.110.13+0.01+9.09%1402,42166.21%
ARKK230210P000390002023-02-07 2:01PM EST39.000.160.150.16+0.02+14.29%1,1281,27263.48%
ARKK230210P000395002023-02-07 2:00PM EST39.500.240.210.23-0.02-7.69%2181,55462.89%
ARKK230210P000400002023-02-07 1:52PM EST40.000.350.330.39+0.05+16.67%5,38716,13966.41%
ARKK230210P000405002023-02-07 1:59PM EST40.500.500.490.52+0.07+16.28%1,3191,40767.48%
ARKK230210P000410002023-02-07 2:00PM EST41.000.700.630.67+0.17+32.08%2,9176,62566.50%
ARKK230210P000415002023-02-07 1:56PM EST41.500.880.850.87+0.16+22.22%8081,14567.58%
ARKK230210P000420002023-02-07 1:56PM EST42.001.141.011.10+0.20+21.28%4,4077,29365.72%
ARKK230210P000425002023-02-07 1:50PM EST42.501.571.371.48+0.40+34.19%4684,41172.07%
ARKK230210P000430002023-02-07 1:47PM EST43.001.881.711.85+0.45+31.47%6884,51975.78%
ARKK230210P000440002023-02-07 1:53PM EST44.002.622.452.65+0.46+21.30%4,0742,70182.52%
ARKK230210P000450002023-02-07 2:01PM EST45.003.373.353.45+0.47+16.21%2465090.04%
ARKK230210P000460002023-02-07 12:47PM EST46.003.504.154.40-0.30-7.89%299996.09%
ARKK230210P000470002023-02-07 2:01PM EST47.005.205.155.25+0.25+5.05%92,534103.52%
ARKK230210P000480002023-02-06 9:40AM EST48.005.716.306.400.00-175129.39%
ARKK230210P000490002023-02-06 3:27PM EST49.006.957.107.400.00-11133.01%
ARKK230210P000500002023-02-07 10:11AM EST50.007.908.208.35+0.20+2.60%7169146.88%
ARKK230210P000510002023-02-03 10:46AM EST51.006.509.259.400.00-11163.09%
ARKK230210P000600002023-02-03 9:33AM EST60.0017.2518.2018.250.00-11236.33%