Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
48.994,66 +742,78 (+1,54%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240927C00037000 | 2024-08-29 10:05AM EDT | 37.00 | 8.50 | 4.90 | 5.75 | 0.00 | - | - | 12 | 62.65% |
| ARKK240927C00038000 | 2024-08-30 11:59AM EDT | 38.00 | 6.65 | 4.05 | 4.15 | 0.00 | - | 8 | 68 | 47.80% |
| ARKK240927C00039000 | 2024-08-30 11:54AM EDT | 39.00 | 5.75 | 3.20 | 3.35 | 0.00 | - | 2 | 2 | 45.70% |
| ARKK240927C00040000 | 2024-09-03 3:41PM EDT | 40.00 | 2.61 | 2.51 | 2.60 | -0.94 | -26.48% | 2 | 36 | 43.26% |
| ARKK240927C00041000 | 2024-09-05 12:35PM EDT | 41.00 | 3.10 | 1.87 | 1.96 | 0.00 | - | 6 | 7 | 41.75% |
| ARKK240927C00041500 | 2024-09-06 12:32PM EDT | 41.50 | 1.68 | 1.59 | 1.71 | -1.93 | -53.46% | 4 | 6 | 41.90% |
| ARKK240927C00042000 | 2024-09-06 12:43PM EDT | 42.00 | 1.32 | 1.34 | 1.43 | -1.74 | -56.86% | 1 | 35 | 40.67% |
| ARKK240927C00042500 | 2024-09-04 9:30AM EDT | 42.50 | 1.99 | 1.08 | 2.22 | 0.00 | - | 1 | 12 | 51.56% |
| ARKK240927C00043000 | 2024-09-06 3:33PM EDT | 43.00 | 1.00 | 0.92 | 0.99 | -2.36 | -70.24% | 21 | 28 | 39.45% |
| ARKK240927C00043500 | 2024-09-05 9:32AM EDT | 43.50 | 1.50 | 0.75 | 0.82 | 0.00 | - | 2 | 101 | 39.26% |
| ARKK240927C00044000 | 2024-09-06 1:18PM EDT | 44.00 | 0.68 | 0.61 | 0.66 | -0.63 | -48.09% | 13 | 54 | 38.62% |
| ARKK240927C00044500 | 2024-09-06 3:10PM EDT | 44.50 | 0.54 | 0.49 | 0.53 | -0.71 | -56.80% | 9 | 20 | 38.28% |
| ARKK240927C00045000 | 2024-09-06 3:22PM EDT | 45.00 | 0.44 | 0.39 | 0.43 | -0.43 | -49.43% | 21 | 211 | 38.28% |
| ARKK240927C00045500 | 2024-09-06 12:48PM EDT | 45.50 | 0.32 | 0.31 | 0.34 | -0.41 | -56.16% | 6 | 48 | 38.04% |
| ARKK240927C00046000 | 2024-09-06 3:15PM EDT | 46.00 | 0.27 | 0.24 | 0.27 | -0.44 | -61.97% | 12 | 125 | 37.99% |
| ARKK240927C00046500 | 2024-09-06 11:54AM EDT | 46.50 | 0.24 | 0.15 | 1.26 | -0.32 | -57.14% | 5 | 185 | 57.13% |
| ARKK240927C00047000 | 2024-09-06 1:26PM EDT | 47.00 | 0.17 | 0.15 | 0.18 | -0.30 | -63.83% | 8 | 148 | 38.67% |
| ARKK240927C00048000 | 2024-09-06 1:20PM EDT | 48.00 | 0.11 | 0.09 | 0.12 | -0.15 | -57.69% | 28 | 238 | 39.45% |
| ARKK240927C00049000 | 2024-09-06 3:06PM EDT | 49.00 | 0.09 | 0.05 | 0.08 | -0.10 | -52.63% | 31 | 171 | 40.23% |
| ARKK240927C00050000 | 2024-09-06 2:23PM EDT | 50.00 | 0.05 | 0.03 | 0.26 | -0.07 | -58.33% | 1,705 | 1,763 | 57.23% |
| ARKK240927C00051000 | 2024-09-05 1:08PM EDT | 51.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 1 | 9 | 68.26% |
| ARKK240927C00052000 | 2024-09-06 3:06PM EDT | 52.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 1 | 77 | 50.39% |
| ARKK240927C00053000 | 2024-08-29 11:47AM EDT | 53.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 10 | 19 | 64.36% |
| ARKK240927C00055000 | 2024-08-28 10:00AM EDT | 55.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 84.96% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240927P00030000 | 2024-08-26 9:54AM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 68.36% |
| ARKK240927P00035000 | 2024-09-06 11:40AM EDT | 35.00 | 0.14 | 0.10 | 0.14 | +0.09 | +180.00% | 28 | 28 | 48.83% |
| ARKK240927P00035500 | 2024-09-04 3:51PM EDT | 35.50 | 0.11 | 0.13 | 0.17 | 0.00 | - | 1 | 31 | 47.95% |
| ARKK240927P00036000 | 2024-09-06 12:41PM EDT | 36.00 | 0.18 | 0.15 | 0.37 | +0.01 | +5.88% | 2 | 22 | 50.10% |
| ARKK240927P00036500 | 2024-09-06 9:30AM EDT | 36.50 | 0.14 | 0.19 | 0.25 | -0.01 | -6.67% | 1 | 25 | 46.00% |
| ARKK240927P00037000 | 2024-09-04 11:11AM EDT | 37.00 | 0.14 | 0.23 | 0.29 | 0.00 | - | 5 | 210 | 44.53% |
| ARKK240927P00037500 | 2024-09-06 1:52PM EDT | 37.50 | 0.30 | 0.29 | 0.60 | +0.14 | +87.50% | 4 | 22 | 53.42% |
| ARKK240927P00038000 | 2024-09-06 3:58PM EDT | 38.00 | 0.39 | 0.36 | 0.42 | +0.18 | +85.71% | 7 | 163 | 42.58% |
| ARKK240927P00038500 | 2024-09-06 3:45PM EDT | 38.50 | 0.46 | 0.45 | 0.51 | +0.19 | +70.37% | 10 | 651 | 41.90% |
| ARKK240927P00039000 | 2024-09-06 3:52PM EDT | 39.00 | 0.56 | 0.55 | 0.81 | +0.24 | +75.00% | 93 | 761 | 47.22% |
| ARKK240927P00039500 | 2024-09-06 2:41PM EDT | 39.50 | 0.72 | 0.67 | 0.90 | +0.45 | +166.67% | 1 | 50 | 45.12% |
| ARKK240927P00040000 | 2024-09-06 3:51PM EDT | 40.00 | 0.80 | 0.81 | 0.98 | +0.30 | +60.00% | 109 | 271 | 42.43% |
| ARKK240927P00040500 | 2024-09-06 10:10AM EDT | 40.50 | 0.94 | 0.97 | 1.09 | +0.43 | +84.31% | 2 | 13 | 40.14% |
| ARKK240927P00041000 | 2024-09-06 3:59PM EDT | 41.00 | 1.23 | 1.17 | 1.26 | +0.67 | +119.64% | 26 | 184 | 38.92% |
| ARKK240927P00041500 | 2024-09-06 3:39PM EDT | 41.50 | 1.40 | 1.38 | 1.67 | +0.60 | +75.00% | 1 | 24 | 43.16% |
| ARKK240927P00042000 | 2024-09-06 3:39PM EDT | 42.00 | 1.64 | 1.63 | 2.10 | +0.58 | +54.72% | 9 | 181 | 47.22% |
| ARKK240927P00042500 | 2024-09-06 12:20PM EDT | 42.50 | 2.00 | 1.91 | 2.08 | +0.84 | +72.41% | 2 | 71 | 39.36% |
| ARKK240927P00043000 | 2024-09-05 12:27PM EDT | 43.00 | 1.95 | 1.49 | 2.32 | +0.55 | +39.29% | 2 | 105 | 37.35% |
| ARKK240927P00043500 | 2024-09-05 10:00AM EDT | 43.50 | 2.00 | 2.05 | 2.82 | +0.52 | +35.14% | 1 | 13 | 41.70% |
| ARKK240927P00044000 | 2024-09-06 1:52PM EDT | 44.00 | 2.79 | 2.32 | 3.90 | +0.88 | +46.07% | 4 | 18 | 61.43% |
| ARKK240927P00044500 | 2024-09-06 11:18AM EDT | 44.50 | 3.05 | 2.79 | 4.90 | +1.60 | +110.34% | 1 | 1 | 50.39% |
| ARKK240927P00045000 | 2024-09-06 12:37PM EDT | 45.00 | 3.73 | 2.95 | 5.25 | +1.79 | +92.27% | 11 | 23 | 79.00% |
| ARKK240927P00045500 | 2024-09-03 11:23AM EDT | 45.50 | 4.20 | 3.70 | 4.20 | +1.89 | +81.82% | 12 | 14 | 36.04% |
| ARKK240927P00046000 | 2024-08-26 12:04PM EDT | 46.00 | 1.81 | 3.55 | 4.65 | 0.00 | - | 5 | 19 | 36.62% |
| ARKK240927P00046500 | 2024-08-27 9:35AM EDT | 46.50 | 2.30 | 4.50 | 6.10 | 0.00 | - | 7 | 7 | 72.17% |
| ARKK240927P00047000 | 2024-08-23 10:48AM EDT | 47.00 | 2.50 | 4.90 | 6.50 | 0.00 | - | 2 | 2 | 72.51% |
| ARKK240927P00048000 | 2024-09-05 9:32AM EDT | 48.00 | 4.88 | 5.35 | 7.50 | 0.00 | - | 2 | 11 | 78.81% |
| ARKK240927P00049000 | 2024-08-21 10:04AM EDT | 49.00 | 4.24 | 7.30 | 8.35 | 0.00 | - | - | 1 | 60.16% |
| ARKK240927P00050000 | 2024-09-03 10:08AM EDT | 50.00 | 5.65 | 6.80 | 10.00 | 0.00 | - | 2 | 3 | 106.25% |
| ARKK240927P00052000 | 2024-08-20 10:32AM EDT | 52.00 | 7.26 | 9.30 | 11.25 | 0.00 | - | - | 1 | 92.29% |
© 2024 Yahoo. Tutti i diritti riservati.