ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221021C00022000 | 2022-07-28 10:21AM EDT | 22.00 | 22.75 | 28.10 | 28.45 | 0.00 | - | - | 71 | 804.20% |
| ARKK221021C00023000 | 2022-07-25 10:43AM EDT | 23.00 | 23.05 | 27.10 | 27.45 | 0.00 | - | - | 16 | 760.94% |
| ARKK221021C00024000 | 2022-07-28 10:28AM EDT | 24.00 | 20.60 | 26.05 | 26.45 | 0.00 | - | - | 1 | 720.12% |
| ARKK221021C00025000 | 2022-08-04 2:06PM EDT | 25.00 | 25.09 | 25.15 | 25.50 | 0.00 | - | 1 | 3 | 687.30% |
| ARKK221021C00026000 | 2022-07-19 1:33PM EDT | 26.00 | 19.80 | 24.20 | 24.40 | 0.00 | - | - | 41 | 651.95% |
| ARKK221021C00027000 | 2022-07-22 10:13AM EDT | 27.00 | 21.25 | 23.25 | 23.55 | 0.00 | - | - | 3 | 624.51% |
| ARKK221021C00030000 | 2022-08-11 11:56AM EDT | 30.00 | 21.30 | 20.35 | 20.55 | +3.10 | +17.03% | 3 | 23 | 540.63% |
| ARKK221021C00031000 | 2022-07-28 9:44AM EDT | 31.00 | 15.30 | 19.50 | 19.65 | 0.00 | - | - | 19 | 519.34% |
| ARKK221021C00033000 | 2022-08-11 1:11PM EDT | 33.00 | 18.44 | 17.60 | 17.80 | -1.13 | -5.77% | 1 | 15 | 474.81% |
| ARKK221021C00034000 | 2022-08-10 3:19PM EDT | 34.00 | 17.40 | 16.70 | 16.85 | +2.30 | +15.23% | 1 | 25 | 454.15% |
| ARKK221021C00035000 | 2022-08-11 1:11PM EDT | 35.00 | 16.64 | 15.75 | 16.00 | +3.24 | +24.18% | 1 | 196 | 434.96% |
| ARKK221021C00036000 | 2022-08-10 3:11PM EDT | 36.00 | 15.60 | 14.90 | 15.15 | +2.95 | +23.32% | 11 | 35 | 417.87% |
| ARKK221021C00037000 | 2022-08-04 2:11PM EDT | 37.00 | 13.90 | 14.10 | 14.25 | 0.00 | - | 3 | 17 | 401.12% |
| ARKK221021C00038000 | 2022-08-11 12:20PM EDT | 38.00 | 13.90 | 13.25 | 13.50 | +0.43 | +3.19% | 19 | 49 | 386.23% |
| ARKK221021C00039000 | 2022-08-09 12:47PM EDT | 39.00 | 10.30 | 12.40 | 12.60 | 0.00 | - | 1 | 57 | 369.29% |
| ARKK221021C00040000 | 2022-08-11 12:37PM EDT | 40.00 | 12.75 | 11.60 | 11.75 | +3.00 | +30.77% | 8 | 68 | 354.00% |
| ARKK221021C00041000 | 2022-08-11 10:28AM EDT | 41.00 | 13.40 | 10.85 | 11.05 | +3.70 | +38.14% | 3 | 71 | 341.80% |
| ARKK221021C00042000 | 2022-08-11 12:20PM EDT | 42.00 | 10.70 | 10.10 | 10.30 | +2.13 | +24.85% | 50 | 159 | 328.91% |
| ARKK221021C00043000 | 2022-08-11 1:04PM EDT | 43.00 | 10.08 | 9.35 | 9.50 | +2.53 | +33.51% | 7 | 128 | 315.19% |
| ARKK221021C00044000 | 2022-08-11 12:45PM EDT | 44.00 | 9.55 | 8.65 | 8.80 | +2.20 | +29.93% | 121 | 274 | 303.56% |
| ARKK221021C00045000 | 2022-08-11 9:59AM EDT | 45.00 | 10.00 | 7.95 | 8.15 | +3.61 | +56.49% | 2 | 439 | 292.48% |
| ARKK221021C00046000 | 2022-08-11 9:37AM EDT | 46.00 | 8.65 | 7.30 | 7.45 | +2.90 | +50.43% | 1 | 294 | 281.20% |
| ARKK221021C00047000 | 2022-08-11 11:46AM EDT | 47.00 | 7.70 | 6.75 | 6.85 | +2.60 | +50.98% | 5 | 181 | 272.46% |
| ARKK221021C00048000 | 2022-08-11 1:32PM EDT | 48.00 | 6.65 | 6.15 | 6.35 | +1.59 | +31.42% | 76 | 553 | 264.11% |
| ARKK221021C00049000 | 2022-08-11 10:39AM EDT | 49.00 | 7.74 | 5.55 | 5.75 | +3.34 | +75.91% | 12 | 199 | 254.00% |
| ARKK221021C00050000 | 2022-08-11 1:58PM EDT | 50.00 | 5.31 | 5.05 | 5.20 | +1.21 | +29.51% | 50 | 963 | 245.61% |
| ARKK221021C00051000 | 2022-08-11 1:13PM EDT | 51.00 | 5.10 | 4.55 | 4.70 | +1.42 | +38.59% | 17 | 148 | 237.50% |
| ARKK221021C00052000 | 2022-08-11 1:54PM EDT | 52.00 | 4.40 | 4.10 | 4.25 | +1.15 | +35.38% | 47 | 186 | 230.37% |
| ARKK221021C00053000 | 2022-08-11 2:34PM EDT | 53.00 | 3.75 | 3.70 | 3.85 | +1.11 | +42.05% | 289 | 357 | 224.22% |
| ARKK221021C00054000 | 2022-08-11 12:58PM EDT | 54.00 | 3.79 | 3.30 | 3.45 | +1.00 | +35.84% | 62 | 126 | 217.58% |
| ARKK221021C00055000 | 2022-08-11 2:10PM EDT | 55.00 | 3.05 | 2.97 | 3.05 | +0.80 | +35.56% | 78 | 596 | 211.43% |
| ARKK221021C00056000 | 2022-08-11 12:56PM EDT | 56.00 | 3.05 | 2.63 | 2.75 | +1.17 | +62.23% | 41 | 168 | 206.15% |
| ARKK221021C00057000 | 2022-08-11 2:32PM EDT | 57.00 | 2.35 | 2.32 | 2.44 | +0.65 | +38.24% | 59 | 169 | 200.64% |
| ARKK221021C00058000 | 2022-08-11 12:04PM EDT | 58.00 | 2.40 | 2.05 | 2.12 | +0.99 | +70.21% | 54 | 120 | 195.02% |
| ARKK221021C00059000 | 2022-08-11 10:41AM EDT | 59.00 | 2.79 | 1.80 | 1.92 | +1.36 | +95.10% | 9 | 74 | 191.21% |
| ARKK221021C00060000 | 2022-08-11 2:37PM EDT | 60.00 | 1.61 | 1.57 | 1.64 | +0.45 | +38.79% | 955 | 2,091 | 185.69% |
| ARKK221021C00061000 | 2022-08-11 1:42PM EDT | 61.00 | 1.60 | 1.37 | 1.44 | +0.59 | +58.42% | 5 | 114 | 181.64% |
| ARKK221021C00062000 | 2022-08-11 1:43PM EDT | 62.00 | 1.40 | 1.19 | 1.25 | +0.55 | +64.71% | 18 | 447 | 177.54% |
| ARKK221021C00063000 | 2022-08-11 2:31PM EDT | 63.00 | 1.08 | 1.04 | 1.09 | +0.31 | +40.26% | 26 | 162 | 174.22% |
| ARKK221021C00064000 | 2022-08-11 10:44AM EDT | 64.00 | 1.38 | 0.90 | 0.95 | +0.74 | +115.62% | 7 | 124 | 170.90% |
| ARKK221021C00065000 | 2022-08-11 11:48AM EDT | 65.00 | 0.98 | 0.78 | 0.82 | +0.43 | +78.18% | 27 | 546 | 167.77% |
| ARKK221021C00066000 | 2022-08-11 12:36PM EDT | 66.00 | 0.82 | 0.67 | 0.71 | +0.39 | +90.70% | 2 | 586 | 164.75% |
| ARKK221021C00067000 | 2022-08-11 1:36PM EDT | 67.00 | 0.68 | 0.57 | 0.62 | +0.30 | +78.95% | 34 | 467 | 162.11% |
| ARKK221021C00070000 | 2022-08-11 1:53PM EDT | 70.00 | 0.43 | 0.36 | 0.40 | +0.18 | +72.00% | 26 | 830 | 155.18% |
| ARKK221021C00075000 | 2022-08-11 1:53PM EDT | 75.00 | 0.20 | 0.16 | 0.22 | +0.07 | +53.85% | 444 | 301 | 148.24% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221021P00022000 | 2022-08-10 1:18PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 307 | 112.50% |
| ARKK221021P00023000 | 2022-08-11 10:24AM EDT | 23.00 | 0.05 | 0.08 | 0.09 | -0.27 | -84.38% | 2 | 81 | 108.59% |
| ARKK221021P00024000 | 2022-08-09 11:35AM EDT | 24.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 7 | 43 | 103.52% |
| ARKK221021P00025000 | 2022-08-05 2:07PM EDT | 25.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 10 | 366 | 99.41% |
| ARKK221021P00026000 | 2022-07-22 12:20PM EDT | 26.00 | 0.36 | 0.14 | 0.16 | 0.00 | - | - | 50 | 94.73% |
| ARKK221021P00027000 | 2022-08-11 10:35AM EDT | 27.00 | 0.17 | 0.17 | 0.19 | +0.02 | +13.33% | 5 | 38 | 90.04% |
| ARKK221021P00028000 | 2022-08-11 1:02PM EDT | 28.00 | 0.20 | 0.21 | 0.23 | -0.07 | -25.93% | 59 | 49 | 85.94% |
| ARKK221021P00029000 | 2022-08-11 12:07PM EDT | 29.00 | 0.24 | 0.25 | 0.27 | -0.08 | -25.00% | 7 | 143 | 81.05% |
| ARKK221021P00030000 | 2022-08-11 1:35PM EDT | 30.00 | 0.28 | 0.30 | 0.32 | -0.10 | -26.32% | 128 | 1,548 | 76.37% |
| ARKK221021P00031000 | 2022-08-11 10:38AM EDT | 31.00 | 0.23 | 0.36 | 0.38 | -0.25 | -52.08% | 1 | 35 | 71.68% |
| ARKK221021P00032000 | 2022-08-10 10:16AM EDT | 32.00 | 0.41 | 0.43 | 0.45 | -0.10 | -19.61% | 1 | 52 | 66.89% |
| ARKK221021P00033000 | 2022-08-11 1:41PM EDT | 33.00 | 0.46 | 0.51 | 0.53 | -0.12 | -20.69% | 87 | 227 | 61.72% |
| ARKK221021P00034000 | 2022-08-11 1:57PM EDT | 34.00 | 0.57 | 0.60 | 0.62 | -0.02 | -3.39% | 8 | 48 | 56.25% |
| ARKK221021P00035000 | 2022-08-11 2:33PM EDT | 35.00 | 0.72 | 0.71 | 0.72 | -0.15 | -17.24% | 125 | 1,904 | 50.39% |
| ARKK221021P00036000 | 2022-08-11 11:14AM EDT | 36.00 | 0.65 | 0.82 | 0.84 | -0.41 | -38.68% | 54 | 530 | 44.09% |
| ARKK221021P00037000 | 2022-08-11 1:02PM EDT | 37.00 | 0.89 | 0.96 | 0.98 | -0.37 | -29.37% | 29 | 168 | 36.72% |
| ARKK221021P00038000 | 2022-08-11 2:11PM EDT | 38.00 | 1.10 | 1.10 | 1.17 | -0.28 | -20.29% | 51 | 85 | 28.42% |
| ARKK221021P00039000 | 2022-08-11 1:52PM EDT | 39.00 | 1.20 | 1.27 | 1.32 | -0.47 | -28.14% | 96 | 355 | 10.94% |
| ARKK221021P00040000 | 2022-08-11 2:35PM EDT | 40.00 | 1.50 | 1.48 | 1.51 | -0.33 | -18.03% | 716 | 2,951 | 0.00% |
| ARKK221021P00041000 | 2022-08-11 1:32PM EDT | 41.00 | 1.54 | 1.66 | 1.74 | -0.63 | -29.03% | 35 | 399 | 0.00% |
| ARKK221021P00042000 | 2022-08-11 2:33PM EDT | 42.00 | 1.97 | 1.92 | 1.98 | -0.41 | -17.23% | 55 | 531 | 0.00% |
| ARKK221021P00043000 | 2022-08-11 1:33PM EDT | 43.00 | 2.03 | 2.19 | 2.25 | -0.80 | -28.27% | 71 | 176 | 0.00% |
| ARKK221021P00044000 | 2022-08-11 2:34PM EDT | 44.00 | 2.50 | 2.49 | 2.56 | -0.66 | -20.89% | 49 | 214 | 0.00% |
| ARKK221021P00045000 | 2022-08-11 2:36PM EDT | 45.00 | 2.83 | 2.82 | 2.88 | -0.63 | -18.21% | 731 | 3,825 | 0.00% |
| ARKK221021P00046000 | 2022-08-11 2:33PM EDT | 46.00 | 3.20 | 3.10 | 3.20 | -0.88 | -21.57% | 109 | 452 | 0.00% |
| ARKK221021P00047000 | 2022-08-11 1:23PM EDT | 47.00 | 3.16 | 3.50 | 3.60 | -1.19 | -27.36% | 326 | 466 | 0.00% |
| ARKK221021P00048000 | 2022-08-11 2:38PM EDT | 48.00 | 3.95 | 3.90 | 4.00 | -0.85 | -17.71% | 975 | 8,240 | 0.00% |
| ARKK221021P00049000 | 2022-08-11 2:06PM EDT | 49.00 | 4.35 | 4.35 | 4.50 | -1.12 | -20.48% | 20 | 488 | 0.00% |
| ARKK221021P00050000 | 2022-08-11 2:11PM EDT | 50.00 | 4.80 | 4.80 | 4.95 | -1.10 | -18.64% | 3,035 | 3,190 | 0.00% |
| ARKK221021P00051000 | 2022-08-11 2:34PM EDT | 51.00 | 5.37 | 5.35 | 5.45 | -1.12 | -17.26% | 27,708 | 120 | 0.00% |
| ARKK221021P00052000 | 2022-08-11 1:46PM EDT | 52.00 | 5.50 | 5.85 | 6.05 | -1.69 | -23.50% | 27 | 462 | 0.00% |
| ARKK221021P00053000 | 2022-08-11 12:40PM EDT | 53.00 | 5.90 | 6.45 | 6.55 | -1.53 | -20.59% | 55 | 71 | 0.00% |
| ARKK221021P00054000 | 2022-08-11 12:35PM EDT | 54.00 | 6.40 | 7.00 | 7.20 | -0.35 | -5.19% | 11 | 79 | 0.00% |
| ARKK221021P00055000 | 2022-08-11 2:08PM EDT | 55.00 | 7.60 | 7.65 | 7.75 | +0.65 | +9.35% | 98 | 103 | 0.00% |
| ARKK221021P00056000 | 2022-08-11 10:51AM EDT | 56.00 | 6.50 | 8.30 | 8.50 | -1.70 | -20.73% | 3 | 35 | 0.00% |
| ARKK221021P00057000 | 2022-08-10 2:19PM EDT | 57.00 | 8.56 | 9.00 | 9.15 | -2.09 | -19.62% | 1 | 29 | 0.00% |
| ARKK221021P00058000 | 2022-08-11 10:42AM EDT | 58.00 | 7.65 | 9.75 | 9.90 | -5.35 | -41.15% | 22 | 15 | 0.00% |
| ARKK221021P00059000 | 2022-08-08 3:55PM EDT | 59.00 | 10.17 | 10.45 | 10.60 | 0.00 | - | - | 46 | 0.00% |
| ARKK221021P00060000 | 2022-08-11 2:10PM EDT | 60.00 | 11.14 | 11.20 | 11.40 | -1.63 | -12.76% | 24 | 35 | 0.00% |
| ARKK221021P00061000 | 2022-08-08 10:31AM EDT | 61.00 | 10.95 | 12.05 | 12.25 | 0.00 | - | - | 25 | 0.00% |
| ARKK221021P00062000 | 2022-08-11 10:51AM EDT | 62.00 | 10.55 | 12.85 | 13.00 | -4.60 | -30.36% | 4 | 41 | 0.00% |
| ARKK221021P00063000 | 2022-08-11 1:39PM EDT | 63.00 | 13.05 | 13.65 | 13.85 | -7.20 | -35.56% | 13 | 26 | 0.00% |
| ARKK221021P00064000 | 2022-08-11 11:48AM EDT | 64.00 | 13.65 | 14.60 | 14.75 | -1.76 | -11.42% | 6 | 10 | 0.00% |
| ARKK221021P00065000 | 2022-08-11 1:07PM EDT | 65.00 | 14.85 | 15.45 | 15.60 | -0.90 | -5.71% | 1 | 12 | 0.00% |
| ARKK221021P00066000 | 2022-08-11 12:18PM EDT | 66.00 | 15.60 | 16.35 | 16.50 | -4.65 | -22.96% | 11 | 8 | 0.00% |
| ARKK221021P00067000 | 2022-08-11 10:20AM EDT | 67.00 | 14.25 | 17.25 | 17.40 | -3.30 | -18.80% | 2 | 8 | 0.00% |
| ARKK221021P00070000 | 2022-08-02 10:53AM EDT | 70.00 | 23.00 | 20.00 | 20.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
