Italia Markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,73-0,07 (-0,19%)
Alla chiusura: 04:00PM EDT
37,80 +0,07 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221021C000220002022-07-28 10:21AM EDT22.0022.7528.1028.450.00--71804.20%
ARKK221021C000230002022-07-25 10:43AM EDT23.0023.0527.1027.450.00--16760.94%
ARKK221021C000240002022-07-28 10:28AM EDT24.0020.6026.0526.450.00--1720.12%
ARKK221021C000250002022-08-04 2:06PM EDT25.0025.0925.1525.500.00-13687.30%
ARKK221021C000260002022-07-19 1:33PM EDT26.0019.8024.2024.400.00--41651.95%
ARKK221021C000270002022-07-22 10:13AM EDT27.0021.2523.2523.550.00--3624.51%
ARKK221021C000300002022-08-11 11:56AM EDT30.0021.3020.3520.55+3.10+17.03%323540.63%
ARKK221021C000310002022-07-28 9:44AM EDT31.0015.3019.5019.650.00--19519.34%
ARKK221021C000330002022-08-11 1:11PM EDT33.0018.4417.6017.80-1.13-5.77%115474.81%
ARKK221021C000340002022-08-10 3:19PM EDT34.0017.4016.7016.85+2.30+15.23%125454.15%
ARKK221021C000350002022-08-11 1:11PM EDT35.0016.6415.7516.00+3.24+24.18%1196434.96%
ARKK221021C000360002022-08-10 3:11PM EDT36.0015.6014.9015.15+2.95+23.32%1135417.87%
ARKK221021C000370002022-08-04 2:11PM EDT37.0013.9014.1014.250.00-317401.12%
ARKK221021C000380002022-08-11 12:20PM EDT38.0013.9013.2513.50+0.43+3.19%1949386.23%
ARKK221021C000390002022-08-09 12:47PM EDT39.0010.3012.4012.600.00-157369.29%
ARKK221021C000400002022-08-11 12:37PM EDT40.0012.7511.6011.75+3.00+30.77%868354.00%
ARKK221021C000410002022-08-11 10:28AM EDT41.0013.4010.8511.05+3.70+38.14%371341.80%
ARKK221021C000420002022-08-11 12:20PM EDT42.0010.7010.1010.30+2.13+24.85%50159328.91%
ARKK221021C000430002022-08-11 1:04PM EDT43.0010.089.359.50+2.53+33.51%7128315.19%
ARKK221021C000440002022-08-11 12:45PM EDT44.009.558.658.80+2.20+29.93%121274303.56%
ARKK221021C000450002022-08-11 9:59AM EDT45.0010.007.958.15+3.61+56.49%2439292.48%
ARKK221021C000460002022-08-11 9:37AM EDT46.008.657.307.45+2.90+50.43%1294281.20%
ARKK221021C000470002022-08-11 11:46AM EDT47.007.706.756.85+2.60+50.98%5181272.46%
ARKK221021C000480002022-08-11 1:32PM EDT48.006.656.156.35+1.59+31.42%76553264.11%
ARKK221021C000490002022-08-11 10:39AM EDT49.007.745.555.75+3.34+75.91%12199254.00%
ARKK221021C000500002022-08-11 1:58PM EDT50.005.315.055.20+1.21+29.51%50963245.61%
ARKK221021C000510002022-08-11 1:13PM EDT51.005.104.554.70+1.42+38.59%17148237.50%
ARKK221021C000520002022-08-11 1:54PM EDT52.004.404.104.25+1.15+35.38%47186230.37%
ARKK221021C000530002022-08-11 2:34PM EDT53.003.753.703.85+1.11+42.05%289357224.22%
ARKK221021C000540002022-08-11 12:58PM EDT54.003.793.303.45+1.00+35.84%62126217.58%
ARKK221021C000550002022-08-11 2:10PM EDT55.003.052.973.05+0.80+35.56%78596211.43%
ARKK221021C000560002022-08-11 12:56PM EDT56.003.052.632.75+1.17+62.23%41168206.15%
ARKK221021C000570002022-08-11 2:32PM EDT57.002.352.322.44+0.65+38.24%59169200.64%
ARKK221021C000580002022-08-11 12:04PM EDT58.002.402.052.12+0.99+70.21%54120195.02%
ARKK221021C000590002022-08-11 10:41AM EDT59.002.791.801.92+1.36+95.10%974191.21%
ARKK221021C000600002022-08-11 2:37PM EDT60.001.611.571.64+0.45+38.79%9552,091185.69%
ARKK221021C000610002022-08-11 1:42PM EDT61.001.601.371.44+0.59+58.42%5114181.64%
ARKK221021C000620002022-08-11 1:43PM EDT62.001.401.191.25+0.55+64.71%18447177.54%
ARKK221021C000630002022-08-11 2:31PM EDT63.001.081.041.09+0.31+40.26%26162174.22%
ARKK221021C000640002022-08-11 10:44AM EDT64.001.380.900.95+0.74+115.62%7124170.90%
ARKK221021C000650002022-08-11 11:48AM EDT65.000.980.780.82+0.43+78.18%27546167.77%
ARKK221021C000660002022-08-11 12:36PM EDT66.000.820.670.71+0.39+90.70%2586164.75%
ARKK221021C000670002022-08-11 1:36PM EDT67.000.680.570.62+0.30+78.95%34467162.11%
ARKK221021C000700002022-08-11 1:53PM EDT70.000.430.360.40+0.18+72.00%26830155.18%
ARKK221021C000750002022-08-11 1:53PM EDT75.000.200.160.22+0.07+53.85%444301148.24%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221021P000220002022-08-10 1:18PM EDT22.000.060.060.070.00-10307112.50%
ARKK221021P000230002022-08-11 10:24AM EDT23.000.050.080.09-0.27-84.38%281108.59%
ARKK221021P000240002022-08-09 11:35AM EDT24.000.140.090.110.00-743103.52%
ARKK221021P000250002022-08-05 2:07PM EDT25.000.140.120.130.00-1036699.41%
ARKK221021P000260002022-07-22 12:20PM EDT26.000.360.140.160.00--5094.73%
ARKK221021P000270002022-08-11 10:35AM EDT27.000.170.170.19+0.02+13.33%53890.04%
ARKK221021P000280002022-08-11 1:02PM EDT28.000.200.210.23-0.07-25.93%594985.94%
ARKK221021P000290002022-08-11 12:07PM EDT29.000.240.250.27-0.08-25.00%714381.05%
ARKK221021P000300002022-08-11 1:35PM EDT30.000.280.300.32-0.10-26.32%1281,54876.37%
ARKK221021P000310002022-08-11 10:38AM EDT31.000.230.360.38-0.25-52.08%13571.68%
ARKK221021P000320002022-08-10 10:16AM EDT32.000.410.430.45-0.10-19.61%15266.89%
ARKK221021P000330002022-08-11 1:41PM EDT33.000.460.510.53-0.12-20.69%8722761.72%
ARKK221021P000340002022-08-11 1:57PM EDT34.000.570.600.62-0.02-3.39%84856.25%
ARKK221021P000350002022-08-11 2:33PM EDT35.000.720.710.72-0.15-17.24%1251,90450.39%
ARKK221021P000360002022-08-11 11:14AM EDT36.000.650.820.84-0.41-38.68%5453044.09%
ARKK221021P000370002022-08-11 1:02PM EDT37.000.890.960.98-0.37-29.37%2916836.72%
ARKK221021P000380002022-08-11 2:11PM EDT38.001.101.101.17-0.28-20.29%518528.42%
ARKK221021P000390002022-08-11 1:52PM EDT39.001.201.271.32-0.47-28.14%9635510.94%
ARKK221021P000400002022-08-11 2:35PM EDT40.001.501.481.51-0.33-18.03%7162,9510.00%
ARKK221021P000410002022-08-11 1:32PM EDT41.001.541.661.74-0.63-29.03%353990.00%
ARKK221021P000420002022-08-11 2:33PM EDT42.001.971.921.98-0.41-17.23%555310.00%
ARKK221021P000430002022-08-11 1:33PM EDT43.002.032.192.25-0.80-28.27%711760.00%
ARKK221021P000440002022-08-11 2:34PM EDT44.002.502.492.56-0.66-20.89%492140.00%
ARKK221021P000450002022-08-11 2:36PM EDT45.002.832.822.88-0.63-18.21%7313,8250.00%
ARKK221021P000460002022-08-11 2:33PM EDT46.003.203.103.20-0.88-21.57%1094520.00%
ARKK221021P000470002022-08-11 1:23PM EDT47.003.163.503.60-1.19-27.36%3264660.00%
ARKK221021P000480002022-08-11 2:38PM EDT48.003.953.904.00-0.85-17.71%9758,2400.00%
ARKK221021P000490002022-08-11 2:06PM EDT49.004.354.354.50-1.12-20.48%204880.00%
ARKK221021P000500002022-08-11 2:11PM EDT50.004.804.804.95-1.10-18.64%3,0353,1900.00%
ARKK221021P000510002022-08-11 2:34PM EDT51.005.375.355.45-1.12-17.26%27,7081200.00%
ARKK221021P000520002022-08-11 1:46PM EDT52.005.505.856.05-1.69-23.50%274620.00%
ARKK221021P000530002022-08-11 12:40PM EDT53.005.906.456.55-1.53-20.59%55710.00%
ARKK221021P000540002022-08-11 12:35PM EDT54.006.407.007.20-0.35-5.19%11790.00%
ARKK221021P000550002022-08-11 2:08PM EDT55.007.607.657.75+0.65+9.35%981030.00%
ARKK221021P000560002022-08-11 10:51AM EDT56.006.508.308.50-1.70-20.73%3350.00%
ARKK221021P000570002022-08-10 2:19PM EDT57.008.569.009.15-2.09-19.62%1290.00%
ARKK221021P000580002022-08-11 10:42AM EDT58.007.659.759.90-5.35-41.15%22150.00%
ARKK221021P000590002022-08-08 3:55PM EDT59.0010.1710.4510.600.00--460.00%
ARKK221021P000600002022-08-11 2:10PM EDT60.0011.1411.2011.40-1.63-12.76%24350.00%
ARKK221021P000610002022-08-08 10:31AM EDT61.0010.9512.0512.250.00--250.00%
ARKK221021P000620002022-08-11 10:51AM EDT62.0010.5512.8513.00-4.60-30.36%4410.00%
ARKK221021P000630002022-08-11 1:39PM EDT63.0013.0513.6513.85-7.20-35.56%13260.00%
ARKK221021P000640002022-08-11 11:48AM EDT64.0013.6514.6014.75-1.76-11.42%6100.00%
ARKK221021P000650002022-08-11 1:07PM EDT65.0014.8515.4515.60-0.90-5.71%1120.00%
ARKK221021P000660002022-08-11 12:18PM EDT66.0015.6016.3516.50-4.65-22.96%1180.00%
ARKK221021P000670002022-08-11 10:20AM EDT67.0014.2517.2517.40-3.30-18.80%280.00%
ARKK221021P000700002022-08-02 10:53AM EDT70.0023.0020.0020.200.00-10100.00%