ARKK - ARK Innovation ETF
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602C00025000 | 2023-05-26 10:56AM EDT | 25.00 | 14.31 | 13.95 | 14.35 | +0.81 | +6.00% | 1 | 15 | 185.94% |
| ARKK230602C00030000 | 2023-05-22 2:08PM EDT | 30.00 | 10.45 | 8.95 | 9.35 | 0.00 | - | 3 | 55 | 117.97% |
| ARKK230602C00032000 | 2023-05-25 10:29AM EDT | 32.00 | 6.53 | 6.95 | 7.35 | 0.00 | - | 15 | 16 | 92.97% |
| ARKK230602C00033000 | 2023-05-19 10:42AM EDT | 33.00 | 5.85 | 5.95 | 6.35 | 0.00 | - | 23 | 23 | 81.25% |
| ARKK230602C00033500 | 2023-05-12 3:36PM EDT | 33.50 | 4.45 | 5.45 | 5.85 | 0.00 | - | 1 | 3 | 75.00% |
| ARKK230602C00034000 | 2023-05-26 2:45PM EDT | 34.00 | 5.34 | 5.00 | 5.30 | +0.93 | +21.09% | 38 | 25 | 68.75% |
| ARKK230602C00034500 | 2023-05-25 12:33PM EDT | 34.50 | 4.03 | 4.50 | 4.80 | 0.00 | - | 2 | 5 | 62.89% |
| ARKK230602C00035000 | 2023-05-26 3:36PM EDT | 35.00 | 4.15 | 4.00 | 4.30 | +0.85 | +25.76% | 6 | 68 | 57.03% |
| ARKK230602C00035500 | 2023-05-25 3:35PM EDT | 35.50 | 2.95 | 3.50 | 3.85 | 0.00 | - | 6 | 164 | 55.86% |
| ARKK230602C00036000 | 2023-05-26 3:28PM EDT | 36.00 | 3.35 | 3.10 | 3.35 | +0.71 | +26.89% | 102 | 111 | 56.45% |
| ARKK230602C00036500 | 2023-05-26 3:15PM EDT | 36.50 | 2.99 | 2.61 | 2.87 | +0.86 | +40.38% | 55 | 171 | 51.17% |
| ARKK230602C00037000 | 2023-05-26 1:57PM EDT | 37.00 | 2.45 | 2.20 | 2.39 | +0.61 | +33.15% | 96 | 240 | 57.03% |
| ARKK230602C00037500 | 2023-05-26 3:23PM EDT | 37.50 | 2.08 | 1.76 | 1.98 | +0.75 | +56.39% | 64 | 387 | 54.79% |
| ARKK230602C00038000 | 2023-05-26 3:17PM EDT | 38.00 | 1.70 | 1.38 | 1.51 | +0.58 | +51.79% | 486 | 919 | 47.17% |
| ARKK230602C00038500 | 2023-05-26 3:43PM EDT | 38.50 | 1.09 | 1.05 | 1.19 | +0.29 | +36.25% | 1,493 | 1,078 | 47.27% |
| ARKK230602C00039000 | 2023-05-26 3:59PM EDT | 39.00 | 0.79 | 0.79 | 0.87 | +0.19 | +31.67% | 3,083 | 3,062 | 44.92% |
| ARKK230602C00039500 | 2023-05-26 3:59PM EDT | 39.50 | 0.59 | 0.55 | 0.59 | +0.21 | +55.26% | 93,764 | 4,082 | 42.19% |
| ARKK230602C00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.38 | 0.38 | 0.39 | +0.14 | +58.33% | 11,557 | 5,255 | 41.02% |
| ARKK230602C00040500 | 2023-05-26 3:56PM EDT | 40.50 | 0.27 | 0.24 | 0.26 | +0.12 | +80.00% | 1,616 | 1,810 | 41.21% |
| ARKK230602C00041000 | 2023-05-26 3:59PM EDT | 41.00 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 5,068 | 1,651 | 41.60% |
| ARKK230602C00041500 | 2023-05-26 3:59PM EDT | 41.50 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 289 | 360 | 42.19% |
| ARKK230602C00042000 | 2023-05-26 3:55PM EDT | 42.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 632 | 3,564 | 42.77% |
| ARKK230602C00042500 | 2023-05-26 3:54PM EDT | 42.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 27 | 319 | 44.53% |
| ARKK230602C00043000 | 2023-05-26 2:01PM EDT | 43.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 212 | 126 | 47.27% |
| ARKK230602C00043500 | 2023-05-25 3:21PM EDT | 43.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 47 | 1,701 | 49.22% |
| ARKK230602C00044000 | 2023-05-26 3:41PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 183 | 468 | 50.00% |
| ARKK230602C00044500 | 2023-05-26 3:43PM EDT | 44.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 161 | 66 | 51.56% |
| ARKK230602C00045000 | 2023-05-25 3:58PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 2,218 | 55.47% |
| ARKK230602C00046000 | 2023-05-24 1:10PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 848 | 59.38% |
| ARKK230602C00047000 | 2023-05-23 11:27AM EDT | 47.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 42 | 104 | 65.63% |
| ARKK230602C00048000 | 2023-05-23 9:52AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 10 | 73.44% |
| ARKK230602C00055000 | 2023-05-26 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 13 | 0 | 106.25% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230602P00025000 | 2023-05-22 1:00PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 137.50% |
| ARKK230602P00028000 | 2023-05-26 11:51AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| ARKK230602P00029000 | 2023-05-24 9:40AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 104.69% |
| ARKK230602P00030000 | 2023-05-26 12:08PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,100 | 93.75% |
| ARKK230602P00031000 | 2023-05-24 1:05PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 907 | 78.13% |
| ARKK230602P00032000 | 2023-05-26 10:05AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 913 | 73.44% |
| ARKK230602P00033000 | 2023-05-26 11:15AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 421 | 67.19% |
| ARKK230602P00033500 | 2023-05-26 10:29AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 115 | 61.72% |
| ARKK230602P00034000 | 2023-05-26 3:55PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 496 | 820 | 56.25% |
| ARKK230602P00034500 | 2023-05-26 11:39AM EDT | 34.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 210 | 53.91% |
| ARKK230602P00035000 | 2023-05-26 3:32PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 93 | 1,011 | 50.00% |
| ARKK230602P00035500 | 2023-05-26 3:56PM EDT | 35.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 11 | 160 | 51.17% |
| ARKK230602P00036000 | 2023-05-26 2:21PM EDT | 36.00 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 59 | 313 | 48.63% |
| ARKK230602P00036500 | 2023-05-26 3:59PM EDT | 36.50 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 335 | 309 | 46.48% |
| ARKK230602P00037000 | 2023-05-26 3:59PM EDT | 37.00 | 0.14 | 0.14 | 0.16 | -0.19 | -57.58% | 202 | 515 | 45.70% |
| ARKK230602P00037500 | 2023-05-26 3:57PM EDT | 37.50 | 0.23 | 0.22 | 0.24 | -0.21 | -47.73% | 267 | 767 | 44.53% |
| ARKK230602P00038000 | 2023-05-26 3:58PM EDT | 38.00 | 0.35 | 0.33 | 0.36 | -0.31 | -46.97% | 1,189 | 3,312 | 43.95% |
| ARKK230602P00038500 | 2023-05-26 3:57PM EDT | 38.50 | 0.53 | 0.48 | 0.54 | -0.37 | -41.11% | 1,459 | 755 | 44.43% |
| ARKK230602P00039000 | 2023-05-26 3:59PM EDT | 39.00 | 0.73 | 0.71 | 0.75 | -0.42 | -36.52% | 3,714 | 4,801 | 43.85% |
| ARKK230602P00039500 | 2023-05-26 3:59PM EDT | 39.50 | 1.00 | 0.88 | 1.02 | -0.48 | -32.43% | 503 | 362 | 43.85% |
| ARKK230602P00040000 | 2023-05-26 3:59PM EDT | 40.00 | 1.28 | 1.25 | 1.33 | -0.57 | -30.81% | 3,179 | 2,704 | 43.36% |
| ARKK230602P00040500 | 2023-05-26 3:41PM EDT | 40.50 | 1.65 | 1.59 | 1.71 | -0.55 | -25.00% | 17 | 112 | 44.53% |
| ARKK230602P00041000 | 2023-05-26 2:30PM EDT | 41.00 | 1.86 | 1.90 | 2.13 | -0.73 | -28.19% | 105 | 160 | 46.48% |
| ARKK230602P00041500 | 2023-05-26 3:34PM EDT | 41.50 | 2.45 | 2.27 | 2.59 | -0.62 | -20.20% | 6 | 131 | 50.00% |
| ARKK230602P00042000 | 2023-05-26 3:59PM EDT | 42.00 | 2.95 | 2.79 | 3.05 | -0.70 | -19.18% | 3 | 145 | 52.54% |
| ARKK230602P00042500 | 2023-05-26 3:24PM EDT | 42.50 | 3.19 | 3.25 | 3.55 | +0.69 | +27.60% | 2 | 11 | 58.40% |
| ARKK230602P00043000 | 2023-05-26 3:58PM EDT | 43.00 | 3.93 | 3.85 | 4.05 | -0.04 | -1.01% | 10 | 10 | 64.06% |
| ARKK230602P00043500 | 2023-05-24 3:54PM EDT | 43.50 | 3.98 | 4.15 | 4.55 | 0.00 | - | 2 | 34 | 69.53% |
| ARKK230602P00044000 | 2023-05-26 3:59PM EDT | 44.00 | 4.93 | 4.75 | 5.05 | +1.33 | +36.94% | 1 | 3 | 75.00% |
| ARKK230602P00044500 | 2023-05-19 1:50PM EDT | 44.50 | 5.88 | 5.15 | 5.60 | 0.00 | - | 20 | 0 | 86.33% |
| ARKK230602P00045000 | 2023-05-26 11:13AM EDT | 45.00 | 5.83 | 5.70 | 6.05 | +1.39 | +31.31% | 1 | 1 | 85.16% |
| ARKK230602P00055000 | 2023-05-23 9:51AM EDT | 55.00 | 14.30 | 15.65 | 16.10 | 0.00 | - | - | 0 | 177.34% |
© 2023 Yahoo. Tutti i diritti riservati.