ARKK - ARK Innovation ETF

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230602C000250002023-05-26 10:56AM EDT25.0014.3113.9514.35+0.81+6.00%115185.94%
ARKK230602C000300002023-05-22 2:08PM EDT30.0010.458.959.350.00-355117.97%
ARKK230602C000320002023-05-25 10:29AM EDT32.006.536.957.350.00-151692.97%
ARKK230602C000330002023-05-19 10:42AM EDT33.005.855.956.350.00-232381.25%
ARKK230602C000335002023-05-12 3:36PM EDT33.504.455.455.850.00-1375.00%
ARKK230602C000340002023-05-26 2:45PM EDT34.005.345.005.30+0.93+21.09%382568.75%
ARKK230602C000345002023-05-25 12:33PM EDT34.504.034.504.800.00-2562.89%
ARKK230602C000350002023-05-26 3:36PM EDT35.004.154.004.30+0.85+25.76%66857.03%
ARKK230602C000355002023-05-25 3:35PM EDT35.502.953.503.850.00-616455.86%
ARKK230602C000360002023-05-26 3:28PM EDT36.003.353.103.35+0.71+26.89%10211156.45%
ARKK230602C000365002023-05-26 3:15PM EDT36.502.992.612.87+0.86+40.38%5517151.17%
ARKK230602C000370002023-05-26 1:57PM EDT37.002.452.202.39+0.61+33.15%9624057.03%
ARKK230602C000375002023-05-26 3:23PM EDT37.502.081.761.98+0.75+56.39%6438754.79%
ARKK230602C000380002023-05-26 3:17PM EDT38.001.701.381.51+0.58+51.79%48691947.17%
ARKK230602C000385002023-05-26 3:43PM EDT38.501.091.051.19+0.29+36.25%1,4931,07847.27%
ARKK230602C000390002023-05-26 3:59PM EDT39.000.790.790.87+0.19+31.67%3,0833,06244.92%
ARKK230602C000395002023-05-26 3:59PM EDT39.500.590.550.59+0.21+55.26%93,7644,08242.19%
ARKK230602C000400002023-05-26 3:58PM EDT40.000.380.380.39+0.14+58.33%11,5575,25541.02%
ARKK230602C000405002023-05-26 3:56PM EDT40.500.270.240.26+0.12+80.00%1,6161,81041.21%
ARKK230602C000410002023-05-26 3:59PM EDT41.000.150.150.17+0.04+36.36%5,0681,65141.60%
ARKK230602C000415002023-05-26 3:59PM EDT41.500.090.090.11+0.02+28.57%28936042.19%
ARKK230602C000420002023-05-26 3:55PM EDT42.000.070.060.07+0.01+16.67%6323,56442.77%
ARKK230602C000425002023-05-26 3:54PM EDT42.500.040.030.05+0.01+33.33%2731944.53%
ARKK230602C000430002023-05-26 2:01PM EDT43.000.030.020.04+0.01+50.00%21212647.27%
ARKK230602C000435002023-05-25 3:21PM EDT43.500.010.020.030.00-471,70149.22%
ARKK230602C000440002023-05-26 3:41PM EDT44.000.010.010.030.00-18346850.00%
ARKK230602C000445002023-05-26 3:43PM EDT44.500.030.010.02+0.01+50.00%1616651.56%
ARKK230602C000450002023-05-25 3:58PM EDT45.000.010.010.020.00-222,21855.47%
ARKK230602C000460002023-05-24 1:10PM EDT46.000.020.000.020.00-184859.38%
ARKK230602C000470002023-05-23 11:27AM EDT47.000.030.000.020.00-4210465.63%
ARKK230602C000480002023-05-23 9:52AM EDT48.000.020.000.020.00-31073.44%
ARKK230602C000550002023-05-26 3:59PM EDT55.000.010.000.01+0.01-130106.25%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230602P000250002023-05-22 1:00PM EDT25.000.010.000.010.00-1446137.50%
ARKK230602P000280002023-05-26 11:51AM EDT28.000.010.000.010.00-22106.25%
ARKK230602P000290002023-05-24 9:40AM EDT29.000.010.000.020.00--2104.69%
ARKK230602P000300002023-05-26 12:08PM EDT30.000.010.000.020.00-31,10093.75%
ARKK230602P000310002023-05-24 1:05PM EDT31.000.010.000.010.00-8090778.13%
ARKK230602P000320002023-05-26 10:05AM EDT32.000.010.000.02-0.01-50.00%2091373.44%
ARKK230602P000330002023-05-26 11:15AM EDT33.000.010.000.03-0.02-66.67%442167.19%
ARKK230602P000335002023-05-26 10:29AM EDT33.500.020.010.02-0.01-33.33%4111561.72%
ARKK230602P000340002023-05-26 3:55PM EDT34.000.020.010.02-0.03-60.00%49682056.25%
ARKK230602P000345002023-05-26 11:39AM EDT34.500.030.010.03-0.03-50.00%221053.91%
ARKK230602P000350002023-05-26 3:32PM EDT35.000.020.020.03-0.06-75.00%931,01150.00%
ARKK230602P000355002023-05-26 3:56PM EDT35.500.040.030.05-0.07-63.64%1116051.17%
ARKK230602P000360002023-05-26 2:21PM EDT36.000.050.050.07-0.11-68.75%5931348.63%
ARKK230602P000365002023-05-26 3:59PM EDT36.500.090.090.10-0.17-65.38%33530946.48%
ARKK230602P000370002023-05-26 3:59PM EDT37.000.140.140.16-0.19-57.58%20251545.70%
ARKK230602P000375002023-05-26 3:57PM EDT37.500.230.220.24-0.21-47.73%26776744.53%
ARKK230602P000380002023-05-26 3:58PM EDT38.000.350.330.36-0.31-46.97%1,1893,31243.95%
ARKK230602P000385002023-05-26 3:57PM EDT38.500.530.480.54-0.37-41.11%1,45975544.43%
ARKK230602P000390002023-05-26 3:59PM EDT39.000.730.710.75-0.42-36.52%3,7144,80143.85%
ARKK230602P000395002023-05-26 3:59PM EDT39.501.000.881.02-0.48-32.43%50336243.85%
ARKK230602P000400002023-05-26 3:59PM EDT40.001.281.251.33-0.57-30.81%3,1792,70443.36%
ARKK230602P000405002023-05-26 3:41PM EDT40.501.651.591.71-0.55-25.00%1711244.53%
ARKK230602P000410002023-05-26 2:30PM EDT41.001.861.902.13-0.73-28.19%10516046.48%
ARKK230602P000415002023-05-26 3:34PM EDT41.502.452.272.59-0.62-20.20%613150.00%
ARKK230602P000420002023-05-26 3:59PM EDT42.002.952.793.05-0.70-19.18%314552.54%
ARKK230602P000425002023-05-26 3:24PM EDT42.503.193.253.55+0.69+27.60%21158.40%
ARKK230602P000430002023-05-26 3:58PM EDT43.003.933.854.05-0.04-1.01%101064.06%
ARKK230602P000435002023-05-24 3:54PM EDT43.503.984.154.550.00-23469.53%
ARKK230602P000440002023-05-26 3:59PM EDT44.004.934.755.05+1.33+36.94%1375.00%
ARKK230602P000445002023-05-19 1:50PM EDT44.505.885.155.600.00-20086.33%
ARKK230602P000450002023-05-26 11:13AM EDT45.005.835.706.05+1.39+31.31%1185.16%
ARKK230602P000550002023-05-23 9:51AM EDT55.0014.3015.6516.100.00--0177.34%