Italia markets closed
Dow Jones
33.940,29 +49,27 (+0,15%) Nasdaq
11.993,16 +105,71 (+0,89%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0719 -0,0012 (-0,11%) BTC-EUR
21.534,04 -137,91 (-0,64%) CMC Crypto 200
531,22 +5,27 (+1,00%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:17PM EST. Mercato aperto.
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230210C00020000 | 2023-02-03 10:08AM EST | 20.00 | 23.15 | 21.65 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK230210C00021000 | 2023-02-06 9:50AM EST | 21.00 | 21.30 | 20.65 | 20.90 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK230210C00022000 | 2023-02-06 9:50AM EST | 22.00 | 20.30 | 19.55 | 19.70 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK230210C00023000 | 2023-02-01 2:38PM EST | 23.00 | 17.20 | 18.55 | 18.75 | 0.00 | - | - | 4 | 0.00% |
| ARKK230210C00027000 | 2023-02-01 2:39PM EST | 27.00 | 13.25 | 14.60 | 14.80 | 0.00 | - | - | 5 | 0.00% |
| ARKK230210C00027500 | 2023-01-03 2:00PM EST | 27.50 | 4.00 | 16.50 | 17.80 | 0.00 | - | - | 2 | 540.63% |
| ARKK230210C00028500 | 2023-01-27 1:59PM EST | 28.50 | 11.85 | 13.10 | 13.20 | 0.00 | - | 17 | 19 | 0.00% |
| ARKK230210C00029000 | 2023-02-03 2:53PM EST | 29.00 | 14.00 | 12.55 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK230210C00029500 | 2023-02-01 2:00PM EST | 29.50 | 9.90 | 12.10 | 12.20 | 0.00 | - | 1 | 23 | 0.00% |
| ARKK230210C00030000 | 2023-02-06 3:25PM EST | 30.00 | 12.02 | 11.50 | 11.75 | 0.00 | - | 5 | 22 | 0.00% |
| ARKK230210C00030500 | 2023-02-03 1:01PM EST | 30.50 | 13.16 | 11.05 | 11.20 | 0.00 | - | 1 | 77 | 0.00% |
| ARKK230210C00031000 | 2023-02-02 9:53AM EST | 31.00 | 13.00 | 10.70 | 10.90 | 0.00 | - | 14 | 38 | 0.00% |
| ARKK230210C00031500 | 2023-02-01 3:24PM EST | 31.50 | 10.15 | 10.10 | 10.25 | +0.25 | +2.53% | 2 | 9 | 0.00% |
| ARKK230210C00032000 | 2023-02-07 12:42PM EST | 32.00 | 9.95 | 9.60 | 9.75 | -0.20 | -1.97% | 1 | 17 | 0.00% |
| ARKK230210C00032500 | 2023-02-07 9:53AM EST | 32.50 | 9.45 | 9.05 | 9.25 | -2.15 | -18.53% | 6 | 88 | 0.00% |
| ARKK230210C00033000 | 2023-02-07 1:32PM EST | 33.00 | 8.50 | 8.60 | 8.80 | -0.95 | -10.05% | 7 | 120 | 0.00% |
| ARKK230210C00033500 | 2023-02-07 12:28PM EST | 33.50 | 8.14 | 8.15 | 8.40 | -0.36 | -4.24% | 1 | 25 | 0.00% |
| ARKK230210C00034000 | 2023-02-07 1:37PM EST | 34.00 | 7.55 | 7.65 | 7.75 | -0.62 | -7.59% | 7 | 90 | 0.00% |
| ARKK230210C00034500 | 2023-02-02 3:08PM EST | 34.50 | 7.23 | 7.05 | 7.25 | -1.98 | -21.50% | 2 | 87 | 0.00% |
| ARKK230210C00035000 | 2023-02-07 1:50PM EST | 35.00 | 6.50 | 6.60 | 6.80 | -0.92 | -12.40% | 9 | 121 | 0.00% |
| ARKK230210C00035500 | 2023-02-07 1:21PM EST | 35.50 | 6.65 | 6.05 | 6.25 | -0.05 | -0.75% | 5 | 220 | 0.00% |
| ARKK230210C00036000 | 2023-02-07 1:16PM EST | 36.00 | 6.13 | 5.60 | 5.75 | -0.12 | -1.92% | 1 | 376 | 0.00% |
| ARKK230210C00036500 | 2023-02-07 12:45PM EST | 36.50 | 5.75 | 5.20 | 5.45 | -0.58 | -9.16% | 107 | 206 | 0.00% |
| ARKK230210C00037000 | 2023-02-06 2:49PM EST | 37.00 | 5.31 | 4.65 | 4.80 | 0.00 | - | 2 | 1,378 | 0.00% |
| ARKK230210C00037500 | 2023-02-07 1:57PM EST | 37.50 | 4.18 | 4.20 | 4.45 | -1.19 | -22.16% | 155 | 808 | 0.00% |
| ARKK230210C00038000 | 2023-02-07 12:41PM EST | 38.00 | 4.30 | 3.70 | 3.95 | +0.04 | +0.94% | 34 | 934 | 0.00% |
| ARKK230210C00038500 | 2023-02-07 10:46AM EST | 38.50 | 3.43 | 3.35 | 3.50 | -0.52 | -13.16% | 23 | 484 | 0.00% |
| ARKK230210C00039000 | 2023-02-07 1:49PM EST | 39.00 | 2.65 | 2.73 | 2.88 | -0.70 | -20.90% | 20 | 952 | 0.00% |
| ARKK230210C00039500 | 2023-02-07 9:59AM EST | 39.50 | 2.57 | 2.32 | 2.47 | -0.34 | -11.68% | 16 | 364 | 0.00% |
| ARKK230210C00040000 | 2023-02-07 1:54PM EST | 40.00 | 2.00 | 1.99 | 2.19 | -0.55 | -21.57% | 241 | 1,305 | 0.00% |
| ARKK230210C00040500 | 2023-02-07 1:30PM EST | 40.50 | 1.65 | 1.58 | 1.82 | -0.48 | -22.54% | 13 | 1,173 | 36.52% |
| ARKK230210C00041000 | 2023-02-07 1:56PM EST | 41.00 | 1.35 | 1.28 | 1.38 | -0.48 | -26.23% | 64 | 674 | 33.99% |
| ARKK230210C00041500 | 2023-02-07 2:01PM EST | 41.50 | 1.14 | 1.09 | 1.18 | -0.20 | -14.93% | 169 | 218 | 44.34% |
| ARKK230210C00042000 | 2023-02-07 1:55PM EST | 42.00 | 0.82 | 0.85 | 0.87 | -0.44 | -34.92% | 3,328 | 2,927 | 43.36% |
| ARKK230210C00042500 | 2023-02-07 1:38PM EST | 42.50 | 0.57 | 0.59 | 0.70 | -0.42 | -42.42% | 3,877 | 1,725 | 47.36% |
| ARKK230210C00043000 | 2023-02-07 2:02PM EST | 43.00 | 0.50 | 0.44 | 0.49 | -0.28 | -35.90% | 9,932 | 82,463 | 46.48% |
| ARKK230210C00044000 | 2023-02-07 1:57PM EST | 44.00 | 0.23 | 0.22 | 0.25 | -0.25 | -52.08% | 1,829 | 3,104 | 48.24% |
| ARKK230210C00045000 | 2023-02-07 2:01PM EST | 45.00 | 0.13 | 0.11 | 0.13 | -0.14 | -51.85% | 2,696 | 10,308 | 50.98% |
| ARKK230210C00046000 | 2023-02-07 1:58PM EST | 46.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 243 | 4,957 | 54.10% |
| ARKK230210C00047000 | 2023-02-07 1:47PM EST | 47.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 185 | 1,428 | 57.81% |
| ARKK230210C00048000 | 2023-02-07 1:58PM EST | 48.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 182 | 3,046 | 61.72% |
| ARKK230210C00049000 | 2023-02-07 1:14PM EST | 49.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 61 | 508 | 67.19% |
| ARKK230210C00050000 | 2023-02-07 1:50PM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 258 | 3,418 | 71.88% |
| ARKK230210C00051000 | 2023-02-07 1:04PM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 127 | 136 | 75.00% |
| ARKK230210C00052000 | 2023-02-07 1:28PM EST | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 344 | 81.25% |
| ARKK230210C00053000 | 2023-02-06 11:50AM EST | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 100 | 87.50% |
| ARKK230210C00054000 | 2023-02-06 10:21AM EST | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 642 | 93.75% |
| ARKK230210C00055000 | 2023-02-07 10:15AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 106.25% |
| ARKK230210C00056000 | 2023-02-06 3:18PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 74 | 98.44% |
| ARKK230210C00060000 | 2023-02-06 9:39AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 118.75% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230210P00024000 | 2023-01-06 3:15PM EST | 24.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 206.25% |
| ARKK230210P00024500 | 2023-01-12 9:30AM EST | 24.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 200.00% |
| ARKK230210P00025000 | 2023-01-18 12:07PM EST | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 553 | 193.75% |
| ARKK230210P00025500 | 2023-01-24 1:04PM EST | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 187.50% |
| ARKK230210P00026000 | 2023-02-03 1:51PM EST | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 59 | 181.25% |
| ARKK230210P00026500 | 2023-01-25 11:34AM EST | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,680 | 1,689 | 175.00% |
| ARKK230210P00027000 | 2023-02-07 9:59AM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 12 | 1,639 | 156.25% |
| ARKK230210P00027500 | 2023-02-03 9:30AM EST | 27.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | 1 | 1,516 | 150.00% |
| ARKK230210P00028000 | 2023-01-27 1:44PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,038 | 143.75% |
| ARKK230210P00028500 | 2023-01-26 10:23AM EST | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,503 | 137.50% |
| ARKK230210P00029000 | 2023-02-02 9:47AM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 131.25% |
| ARKK230210P00029500 | 2023-02-01 3:13PM EST | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 125.00% |
| ARKK230210P00030000 | 2023-02-07 10:28AM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,319 | 118.75% |
| ARKK230210P00030500 | 2023-02-01 9:36AM EST | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 154 | 131.25% |
| ARKK230210P00031000 | 2023-02-07 9:59AM EST | 31.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 12 | 559 | 125.00% |
| ARKK230210P00031500 | 2023-02-06 10:05AM EST | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 85 | 118.75% |
| ARKK230210P00032000 | 2023-02-03 2:52PM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 465 | 114.06% |
| ARKK230210P00032500 | 2023-02-03 3:13PM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 93.75% |
| ARKK230210P00033000 | 2023-02-03 2:06PM EST | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 560 | 103.13% |
| ARKK230210P00033500 | 2023-02-03 10:51AM EST | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 430 | 96.88% |
| ARKK230210P00034000 | 2023-02-06 11:04AM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 311 | 81.25% |
| ARKK230210P00034500 | 2023-02-07 12:50PM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 593 | 75.00% |
| ARKK230210P00035000 | 2023-02-07 1:00PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 2,439 | 68.75% |
| ARKK230210P00035500 | 2023-02-07 11:31AM EST | 35.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 1,518 | 71.88% |
| ARKK230210P00036000 | 2023-02-07 11:57AM EST | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 69 | 2,829 | 70.31% |
| ARKK230210P00036500 | 2023-02-07 1:30PM EST | 36.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 114 | 962 | 69.53% |
| ARKK230210P00037000 | 2023-02-07 2:00PM EST | 37.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 223 | 5,987 | 67.97% |
| ARKK230210P00037500 | 2023-02-07 1:47PM EST | 37.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 244 | 1,396 | 66.41% |
| ARKK230210P00038000 | 2023-02-07 1:49PM EST | 38.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 653 | 2,113 | 66.41% |
| ARKK230210P00038500 | 2023-02-07 1:44PM EST | 38.50 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 140 | 2,421 | 66.21% |
| ARKK230210P00039000 | 2023-02-07 2:01PM EST | 39.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 1,128 | 1,272 | 63.48% |
| ARKK230210P00039500 | 2023-02-07 2:00PM EST | 39.50 | 0.24 | 0.21 | 0.23 | -0.02 | -7.69% | 218 | 1,554 | 62.89% |
| ARKK230210P00040000 | 2023-02-07 1:52PM EST | 40.00 | 0.35 | 0.33 | 0.39 | +0.05 | +16.67% | 5,387 | 16,139 | 66.41% |
| ARKK230210P00040500 | 2023-02-07 1:59PM EST | 40.50 | 0.50 | 0.49 | 0.52 | +0.07 | +16.28% | 1,319 | 1,407 | 67.48% |
| ARKK230210P00041000 | 2023-02-07 2:00PM EST | 41.00 | 0.70 | 0.63 | 0.67 | +0.17 | +32.08% | 2,917 | 6,625 | 66.50% |
| ARKK230210P00041500 | 2023-02-07 1:56PM EST | 41.50 | 0.88 | 0.85 | 0.87 | +0.16 | +22.22% | 808 | 1,145 | 67.58% |
| ARKK230210P00042000 | 2023-02-07 1:56PM EST | 42.00 | 1.14 | 1.01 | 1.10 | +0.20 | +21.28% | 4,407 | 7,293 | 65.72% |
| ARKK230210P00042500 | 2023-02-07 1:50PM EST | 42.50 | 1.57 | 1.37 | 1.48 | +0.40 | +34.19% | 468 | 4,411 | 72.07% |
| ARKK230210P00043000 | 2023-02-07 1:47PM EST | 43.00 | 1.88 | 1.71 | 1.85 | +0.45 | +31.47% | 688 | 4,519 | 75.78% |
| ARKK230210P00044000 | 2023-02-07 1:53PM EST | 44.00 | 2.62 | 2.45 | 2.65 | +0.46 | +21.30% | 4,074 | 2,701 | 82.52% |
| ARKK230210P00045000 | 2023-02-07 2:01PM EST | 45.00 | 3.37 | 3.35 | 3.45 | +0.47 | +16.21% | 24 | 650 | 90.04% |
| ARKK230210P00046000 | 2023-02-07 12:47PM EST | 46.00 | 3.50 | 4.15 | 4.40 | -0.30 | -7.89% | 29 | 99 | 96.09% |
| ARKK230210P00047000 | 2023-02-07 2:01PM EST | 47.00 | 5.20 | 5.15 | 5.25 | +0.25 | +5.05% | 9 | 2,534 | 103.52% |
| ARKK230210P00048000 | 2023-02-06 9:40AM EST | 48.00 | 5.71 | 6.30 | 6.40 | 0.00 | - | 1 | 75 | 129.39% |
| ARKK230210P00049000 | 2023-02-06 3:27PM EST | 49.00 | 6.95 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 133.01% |
| ARKK230210P00050000 | 2023-02-07 10:11AM EST | 50.00 | 7.90 | 8.20 | 8.35 | +0.20 | +2.60% | 7 | 169 | 146.88% |
| ARKK230210P00051000 | 2023-02-03 10:46AM EST | 51.00 | 6.50 | 9.25 | 9.40 | 0.00 | - | 1 | 1 | 163.09% |
| ARKK230210P00060000 | 2023-02-03 9:33AM EST | 60.00 | 17.25 | 18.20 | 18.25 | 0.00 | - | 1 | 1 | 236.33% |
© 2023 Yahoo. Tutti i diritti riservati.
