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
48.977,34 +364,06 (+0,75%)
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'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250321C00033000 | 2024-08-02 11:01AM EDT | 33.00 | 10.15 | 11.95 | 14.80 | 0.00 | - | 1 | 1 | 78.34% |
| ARKK250321C00038000 | 2024-09-03 11:12AM EDT | 38.00 | 8.58 | 6.70 | 6.90 | 0.00 | - | 1 | 1 | 42.29% |
| ARKK250321C00039000 | 2024-08-05 2:40PM EDT | 39.00 | 5.95 | 6.95 | 7.10 | 0.00 | - | 14 | 17 | 48.76% |
| ARKK250321C00040000 | 2024-08-28 1:08PM EDT | 40.00 | 5.62 | 5.60 | 5.70 | -1.88 | -25.07% | 10 | 149 | 40.93% |
| ARKK250321C00041000 | 2024-08-28 1:56PM EDT | 41.00 | 6.55 | 5.05 | 5.20 | 0.00 | - | 1 | 103 | 40.72% |
| ARKK250321C00042000 | 2024-08-15 9:38AM EDT | 42.00 | 5.65 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 40.26% |
| ARKK250321C00043000 | 2024-09-06 2:54PM EDT | 43.00 | 4.10 | 3.95 | 4.20 | -1.89 | -31.55% | 10 | 10 | 39.54% |
| ARKK250321C00044000 | 2024-09-05 3:48PM EDT | 44.00 | 4.60 | 3.65 | 3.75 | 0.00 | - | 5 | 45 | 38.99% |
| ARKK250321C00045000 | 2024-09-05 12:17PM EDT | 45.00 | 4.00 | 3.25 | 3.35 | 0.00 | - | 11 | 39 | 38.59% |
| ARKK250321C00046000 | 2024-08-29 9:50AM EDT | 46.00 | 4.50 | 2.88 | 2.99 | 0.00 | - | 1 | 73 | 38.28% |
| ARKK250321C00047000 | 2024-09-05 1:09PM EDT | 47.00 | 3.23 | 2.55 | 2.65 | 0.00 | - | 1 | 63 | 37.89% |
| ARKK250321C00048000 | 2024-08-29 2:43PM EDT | 48.00 | 3.54 | 2.24 | 2.34 | 0.00 | - | 20 | 125 | 37.53% |
| ARKK250321C00049000 | 2024-09-06 11:30AM EDT | 49.00 | 2.13 | 1.97 | 2.07 | -0.39 | -15.48% | 59 | 244 | 37.28% |
| ARKK250321C00050000 | 2024-09-06 12:09PM EDT | 50.00 | 1.81 | 1.73 | 1.83 | -0.07 | -3.72% | 2 | 44 | 37.09% |
| ARKK250321C00051000 | 2024-08-26 11:55AM EDT | 51.00 | 1.57 | 1.51 | 1.62 | -1.28 | -44.91% | 1 | 5 | 36.96% |
| ARKK250321C00052000 | 2024-09-05 2:50PM EDT | 52.00 | 1.86 | 1.13 | 1.42 | 0.00 | - | 10 | 122 | 36.74% |
| ARKK250321C00053000 | 2024-09-04 1:42PM EDT | 53.00 | 1.51 | 1.10 | 1.27 | 0.00 | - | 20 | 78 | 36.84% |
| ARKK250321C00054000 | 2024-08-28 1:51PM EDT | 54.00 | 1.54 | 1.01 | 1.11 | 0.00 | - | 3 | 122 | 36.62% |
| ARKK250321C00055000 | 2024-08-27 12:21PM EDT | 55.00 | 1.64 | 0.88 | 1.04 | 0.00 | - | 3 | 23 | 37.33% |
| ARKK250321C00056000 | 2024-09-04 9:45AM EDT | 56.00 | 1.00 | 0.76 | 0.87 | 0.00 | - | 3 | 6 | 36.65% |
| ARKK250321C00057000 | 2024-09-06 11:22AM EDT | 57.00 | 0.77 | 0.66 | 0.76 | -1.64 | -68.05% | 25 | 0 | 36.52% |
| ARKK250321C00058000 | 2024-09-05 12:14PM EDT | 58.00 | 0.81 | 0.57 | 0.87 | 0.00 | - | 12 | 27 | 39.38% |
| ARKK250321C00059000 | 2024-08-27 12:20PM EDT | 59.00 | 0.99 | 0.50 | 0.58 | 0.00 | - | 8 | 39 | 36.33% |
| ARKK250321C00060000 | 2024-09-05 11:04AM EDT | 60.00 | 0.56 | 0.44 | 0.51 | -0.05 | -8.20% | 1 | 68 | 36.33% |
| ARKK250321C00061000 | 2024-08-29 11:04AM EDT | 61.00 | 0.77 | 0.38 | 0.46 | 0.00 | - | 9 | 11 | 36.55% |
| ARKK250321C00062000 | 2024-08-30 11:01AM EDT | 62.00 | 0.50 | 0.33 | 0.40 | 0.00 | - | 1 | 16 | 36.45% |
| ARKK250321C00063000 | 2024-08-27 11:18AM EDT | 63.00 | 0.59 | 0.29 | 0.35 | 0.00 | - | 3 | 66 | 36.43% |
| ARKK250321C00064000 | 2024-08-08 3:34PM EDT | 64.00 | 0.32 | 0.26 | 0.50 | -0.10 | -23.81% | 1 | 10 | 40.58% |
| ARKK250321C00065000 | 2024-08-12 3:50PM EDT | 65.00 | 0.33 | 0.22 | 0.27 | 0.00 | - | 9 | 14 | 36.43% |
| ARKK250321C00066000 | 2024-09-05 1:54PM EDT | 66.00 | 0.31 | 0.18 | 0.25 | 0.00 | - | 4 | 7 | 36.82% |
| ARKK250321C00068000 | 2024-09-05 9:47AM EDT | 68.00 | 0.22 | 0.14 | 0.43 | 0.00 | - | 2 | 10 | 43.12% |
| ARKK250321C00069000 | 2024-09-04 3:16PM EDT | 69.00 | 0.21 | 0.10 | 0.53 | 0.00 | - | 4 | 0 | 46.17% |
| ARKK250321C00070000 | 2024-09-04 3:17PM EDT | 70.00 | 0.21 | 0.11 | 0.75 | 0.00 | - | 4 | 8 | 51.12% |
| ARKK250321C00071000 | 2024-09-05 9:51AM EDT | 71.00 | 0.15 | 0.07 | 0.75 | 0.00 | - | 30 | 30 | 52.10% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250321P00020000 | 2024-09-06 9:57AM EDT | 20.00 | 0.04 | 0.06 | 0.35 | -0.02 | -33.33% | 2 | 9 | 57.81% |
| ARKK250321P00024000 | 2024-09-06 9:55AM EDT | 24.00 | 0.23 | 0.16 | 0.45 | -0.04 | -14.81% | 2 | 2 | 53.61% |
| ARKK250321P00025000 | 2024-09-06 9:57AM EDT | 25.00 | 0.30 | 0.21 | 0.50 | -0.01 | -3.23% | 2 | 2 | 51.71% |
| ARKK250321P00026000 | 2024-09-06 9:58AM EDT | 26.00 | 0.36 | 0.33 | 0.60 | +0.02 | +5.88% | 2 | 1 | 50.88% |
| ARKK250321P00027000 | 2024-09-06 9:56AM EDT | 27.00 | 0.36 | 0.40 | 0.48 | +0.06 | +20.00% | 2 | 0 | 44.82% |
| ARKK250321P00028000 | 2024-08-30 9:42AM EDT | 28.00 | 0.36 | 0.49 | 0.57 | 0.00 | - | 2 | 30 | 43.80% |
| ARKK250321P00029000 | 2024-07-23 11:44AM EDT | 29.00 | 0.31 | 0.34 | 1.21 | 0.00 | - | - | 0 | 52.05% |
| ARKK250321P00030000 | 2024-09-06 3:48PM EDT | 30.00 | 0.71 | 0.71 | 0.79 | +0.11 | +18.33% | 6 | 515 | 41.85% |
| ARKK250321P00031000 | 2024-09-06 1:08PM EDT | 31.00 | 0.88 | 0.81 | 1.13 | +0.31 | +54.39% | 10 | 95 | 44.02% |
| ARKK250321P00032000 | 2024-07-30 9:49AM EDT | 32.00 | 0.60 | 0.63 | 0.90 | 0.00 | - | - | 8 | 37.43% |
| ARKK250321P00033000 | 2024-09-06 11:28AM EDT | 33.00 | 1.20 | 1.17 | 1.30 | +0.19 | +18.81% | 28 | 28 | 39.72% |
| ARKK250321P00034000 | 2024-08-19 11:45AM EDT | 34.00 | 0.94 | 1.37 | 1.52 | 0.00 | - | 36 | 22 | 39.09% |
| ARKK250321P00035000 | 2024-09-05 3:50PM EDT | 35.00 | 1.34 | 1.61 | 1.77 | 0.00 | - | 7 | 158 | 38.48% |
| ARKK250321P00036000 | 2024-08-21 3:44PM EDT | 36.00 | 1.60 | 1.89 | 2.05 | +0.39 | +32.23% | 1 | 95 | 37.89% |
| ARKK250321P00037000 | 2024-08-30 12:34PM EDT | 37.00 | 1.58 | 2.19 | 2.35 | 0.00 | - | 1 | 27 | 37.23% |
| ARKK250321P00038000 | 2024-09-06 1:22PM EDT | 38.00 | 2.55 | 2.51 | 2.68 | +0.47 | +22.60% | 14 | 14 | 36.55% |
| ARKK250321P00039000 | 2024-09-04 3:08PM EDT | 39.00 | 2.59 | 2.88 | 3.05 | 0.00 | - | 5 | 90 | 35.94% |
| ARKK250321P00040000 | 2024-09-06 12:17PM EDT | 40.00 | 3.41 | 3.25 | 4.00 | +0.66 | +24.00% | 160 | 1,187 | 40.02% |
| ARKK250321P00041000 | 2024-09-06 11:35AM EDT | 41.00 | 3.65 | 3.70 | 3.90 | +0.84 | +29.89% | 1 | 47 | 34.79% |
| ARKK250321P00042000 | 2024-09-06 12:51PM EDT | 42.00 | 4.41 | 4.20 | 4.40 | +0.80 | +22.16% | 38 | 87 | 34.41% |
| ARKK250321P00043000 | 2024-09-06 3:19PM EDT | 43.00 | 4.75 | 4.70 | 5.90 | +0.70 | +17.28% | 1 | 50 | 41.94% |
| ARKK250321P00044000 | 2024-08-30 12:41PM EDT | 44.00 | 4.03 | 5.25 | 5.90 | 0.00 | - | 1 | 144 | 36.87% |
| ARKK250321P00045000 | 2024-09-06 3:19PM EDT | 45.00 | 5.87 | 5.85 | 6.55 | +1.37 | +30.44% | 1 | 19 | 36.87% |
| ARKK250321P00046000 | 2024-08-06 11:15AM EDT | 46.00 | 8.30 | 4.60 | 5.55 | 0.00 | - | 2 | 5 | 22.02% |
| ARKK250321P00048000 | 2024-08-05 12:31PM EDT | 48.00 | 9.50 | 6.05 | 7.20 | 0.00 | - | 1 | 1 | 22.63% |
| ARKK250321P00049000 | 2024-07-24 10:42AM EDT | 49.00 | 6.00 | 5.55 | 5.80 | 0.00 | - | 56 | 56 | 0.00% |
| ARKK250321P00050000 | 2024-08-08 1:19PM EDT | 50.00 | 10.15 | 9.35 | 9.55 | 0.00 | - | 2 | 501 | 30.20% |
| ARKK250321P00051000 | 2024-08-13 10:52AM EDT | 51.00 | 9.90 | 10.15 | 10.85 | 0.00 | - | 1 | 0 | 35.18% |
| ARKK250321P00054000 | 2024-08-23 11:50AM EDT | 54.00 | 9.25 | 12.70 | 13.90 | 0.00 | - | 2 | 8 | 40.89% |
| ARKK250321P00055000 | 2024-09-06 11:12AM EDT | 55.00 | 13.27 | 12.80 | 14.50 | +1.02 | +8.33% | 1 | 3 | 37.96% |
| ARKK250321P00062000 | 2024-08-30 11:22AM EDT | 62.00 | 17.85 | 19.25 | 21.50 | 0.00 | - | 2 | 1 | 47.51% |
© 2024 Yahoo. Tutti i diritti riservati.