Italia markets close in 6 hours 31 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,90+0,03 (+0,07%)
Alla chiusura: 04:00PM EDT
43,82 -0,08 (-0,18%)
Preborsa: 04:44AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240426C000300002024-04-10 9:52AM EDT30.0017.250.000.000.00-100.00%
ARKK240426C000350002024-04-24 9:31AM EDT35.009.690.000.000.00-800.00%
ARKK240426C000380002024-04-23 10:03AM EDT38.006.250.000.000.00-500.00%
ARKK240426C000390002024-04-22 2:23PM EDT39.003.930.000.000.00-400.00%
ARKK240426C000400002024-04-24 3:09PM EDT40.003.800.000.000.00-500.00%
ARKK240426C000410002024-04-24 11:30AM EDT41.003.000.000.000.00-700.00%
ARKK240426C000420002024-04-24 2:32PM EDT42.001.830.000.000.00-7300.00%
ARKK240426C000430002024-04-24 3:52PM EDT43.001.180.000.000.00-30200.00%
ARKK240426C000440002024-04-24 3:56PM EDT44.000.550.000.000.00-1,04201.56%
ARKK240426C000445002024-04-24 3:56PM EDT44.500.340.000.000.00-56206.25%
ARKK240426C000450002024-04-24 3:57PM EDT45.000.190.000.000.00-3,425012.50%
ARKK240426C000455002024-04-24 1:11PM EDT45.500.110.000.000.00-98012.50%
ARKK240426C000460002024-04-24 2:59PM EDT46.000.050.000.000.00-148012.50%
ARKK240426C000465002024-04-24 11:39AM EDT46.500.040.000.000.00-233025.00%
ARKK240426C000470002024-04-24 3:25PM EDT47.000.030.000.000.00-648025.00%
ARKK240426C000475002024-04-24 10:08AM EDT47.500.050.000.000.00-2025.00%
ARKK240426C000480002024-04-24 3:39PM EDT48.000.020.000.000.00-55025.00%
ARKK240426C000485002024-04-24 2:55PM EDT48.500.010.000.000.00-439025.00%
ARKK240426C000490002024-04-24 11:04AM EDT49.000.010.000.000.00-42050.00%
ARKK240426C000495002024-04-22 10:50AM EDT49.500.010.000.000.00-20050.00%
ARKK240426C000500002024-04-23 10:24AM EDT50.000.020.000.000.00-3050.00%
ARKK240426C000505002024-04-23 10:19AM EDT50.500.010.000.000.00-6050.00%
ARKK240426C000510002024-04-24 11:05AM EDT51.000.020.000.000.00-5050.00%
ARKK240426C000515002024-04-23 10:32AM EDT51.500.010.000.000.00-28050.00%
ARKK240426C000520002024-04-24 3:11PM EDT52.000.320.000.000.00-1050.00%
ARKK240426C000525002024-04-24 3:11PM EDT52.500.380.000.000.00-1050.00%
ARKK240426C000530002024-04-24 10:37AM EDT53.000.020.000.000.00-5050.00%
ARKK240426C000535002024-04-17 2:19PM EDT53.500.010.000.000.00-8050.00%
ARKK240426C000540002024-04-23 1:22PM EDT54.000.010.000.000.00-8050.00%
ARKK240426C000545002024-04-10 3:21PM EDT54.500.080.000.000.00-1050.00%
ARKK240426C000550002024-04-23 11:11AM EDT55.000.010.000.000.00-33050.00%
ARKK240426C000555002024-04-23 1:58PM EDT55.500.010.000.000.00-1050.00%
ARKK240426C000560002024-04-16 10:34AM EDT56.000.040.000.000.00-15050.00%
ARKK240426C000570002024-04-24 11:34AM EDT57.000.010.000.000.00-10050.00%
ARKK240426C000580002024-04-24 11:34AM EDT58.000.010.000.000.00-10050.00%
ARKK240426C000590002024-04-02 9:45AM EDT59.000.050.000.000.00-2050.00%
ARKK240426C000600002024-04-19 9:30AM EDT60.000.010.000.000.00-1050.00%
ARKK240426C000650002024-04-11 11:59AM EDT65.000.050.000.000.00-2050.00%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240426P000350002024-04-22 9:51AM EDT35.000.010.000.000.00-1050.00%
ARKK240426P000360002024-04-23 11:32AM EDT36.000.020.000.000.00-1050.00%
ARKK240426P000370002024-04-23 9:30AM EDT37.000.250.000.000.00-1050.00%
ARKK240426P000380002024-04-24 9:39AM EDT38.000.010.000.000.00-6050.00%
ARKK240426P000390002024-04-24 2:56PM EDT39.000.010.000.000.00-121050.00%
ARKK240426P000400002024-04-24 1:41PM EDT40.000.010.000.000.00-912025.00%
ARKK240426P000410002024-04-24 3:59PM EDT41.000.030.000.000.00-1,889025.00%
ARKK240426P000420002024-04-24 3:58PM EDT42.000.070.000.000.00-1,315012.50%
ARKK240426P000430002024-04-24 3:56PM EDT43.000.230.000.000.00-3,01306.25%
ARKK240426P000440002024-04-24 3:54PM EDT44.000.580.000.000.00-45500.00%
ARKK240426P000445002024-04-24 3:47PM EDT44.500.900.000.000.00-79300.00%
ARKK240426P000450002024-04-24 3:14PM EDT45.001.310.000.000.00-2,30200.00%
ARKK240426P000455002024-04-24 3:23PM EDT45.501.740.000.000.00-8400.00%
ARKK240426P000460002024-04-24 3:44PM EDT46.002.160.000.000.00-800.00%
ARKK240426P000465002024-04-24 3:53PM EDT46.502.570.000.000.00-1400.00%
ARKK240426P000470002024-04-24 3:59PM EDT47.003.100.000.000.00-6500.00%
ARKK240426P000475002024-04-23 9:58AM EDT47.503.520.000.000.00-300.00%
ARKK240426P000480002024-04-24 10:35AM EDT48.003.780.000.000.00-300.00%
ARKK240426P000485002024-04-19 1:16PM EDT48.506.160.000.000.00-400.00%
ARKK240426P000490002024-04-24 9:38AM EDT49.004.450.000.000.00-300.00%
ARKK240426P000495002024-04-17 2:27PM EDT49.506.150.000.000.00-200.00%
ARKK240426P000500002024-04-17 2:30PM EDT50.006.650.000.000.00-14000.00%
ARKK240426P000505002024-04-17 2:42PM EDT50.506.950.000.000.00-100.00%
ARKK240426P000510002024-04-16 2:09PM EDT51.006.960.000.000.00-100.00%
ARKK240426P000515002024-04-12 3:04PM EDT51.505.150.000.000.00-100.00%
ARKK240426P000520002024-04-15 10:40AM EDT52.006.150.000.000.00-400.00%
ARKK240426P000525002024-04-09 9:32AM EDT52.504.300.000.000.00-100.00%
ARKK240426P000530002024-04-17 12:11PM EDT53.009.850.000.000.00-100.00%
ARKK240426P000535002024-04-12 3:06PM EDT53.507.090.000.000.00-3100.00%
ARKK240426P000540002024-04-24 2:57PM EDT54.0010.200.000.000.00-300.00%
ARKK240426P000545002024-04-15 10:40AM EDT54.508.650.000.000.00--00.00%
ARKK240426P000550002024-03-11 1:35PM EDT55.005.047.408.550.00-110.00%
ARKK240426P000555002024-04-17 12:11PM EDT55.5012.350.000.000.00--00.00%
ARKK240426P000570002024-04-24 3:13PM EDT57.0013.150.000.000.00-100.00%
ARKK240426P000580002024-04-15 10:40AM EDT58.0012.150.000.000.00--00.00%
ARKK240426P000590002024-04-15 3:09PM EDT59.0014.600.000.000.00--00.00%
ARKK240426P000600002024-04-15 3:09PM EDT60.0015.600.000.000.00--00.00%
ARKK240426P000650002024-04-18 9:40AM EDT65.0022.400.000.000.00--00.00%