Italia markets close in 1 hour 29 minutes
FTSE MIB
33.570,96 +279,57 (+0,84%) Dow Jones
40.660,68 +315,27 (+0,78%) Nasdaq
16.884,62 +193,79 (+1,16%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
67,56 -0,11 (-0,16%) Bitcoin EUR
50.469,03 +1.227,36 (+2,49%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 140.17% |
| ARKK251219C00021000 | 2024-07-31 9:50AM EDT | 21.00 | 25.65 | 24.30 | 24.75 | 0.00 | - | 4 | 6 | 74.21% |
| ARKK251219C00022000 | 2024-07-16 1:40PM EDT | 22.00 | 27.70 | 22.35 | 23.00 | 0.00 | - | 1 | 0 | 60.57% |
| ARKK251219C00023000 | 2024-09-06 3:33PM EDT | 23.00 | 19.80 | 18.45 | 22.10 | 0.00 | - | 2 | 5 | 62.26% |
| ARKK251219C00025000 | 2024-08-05 11:59AM EDT | 25.00 | 16.85 | 18.10 | 19.35 | 0.00 | - | 1 | 32 | 47.83% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 51.22% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 132.93% |
| ARKK251219C00028000 | 2024-08-05 3:05PM EDT | 28.00 | 14.35 | 16.55 | 16.90 | 0.00 | - | 2 | 7 | 45.51% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 98.78% |
| ARKK251219C00030000 | 2024-08-23 2:04PM EDT | 30.00 | 18.20 | 12.95 | 15.90 | 0.00 | - | 1 | 542 | 48.60% |
| ARKK251219C00031000 | 2024-08-20 11:38AM EDT | 31.00 | 16.10 | 12.25 | 15.20 | 0.00 | - | 1 | 8 | 48.11% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 86.11% |
| ARKK251219C00033000 | 2024-08-20 10:04AM EDT | 33.00 | 15.01 | 11.40 | 13.85 | 0.00 | - | 1 | 4 | 47.14% |
| ARKK251219C00034000 | 2024-07-24 12:34PM EDT | 34.00 | 15.05 | 14.90 | 16.25 | 0.00 | - | 10 | 12 | 62.22% |
| ARKK251219C00035000 | 2024-08-29 1:24PM EDT | 35.00 | 13.95 | 10.25 | 12.30 | 0.00 | - | 1 | 319 | 44.50% |
| ARKK251219C00036000 | 2024-08-29 3:17PM EDT | 36.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARKK251219C00037000 | 2024-08-23 9:31AM EDT | 37.00 | 11.92 | 8.60 | 11.60 | 0.00 | - | 1 | 19 | 46.75% |
| ARKK251219C00038000 | 2024-09-06 3:56PM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ARKK251219C00039000 | 2024-08-30 2:25PM EDT | 39.00 | 10.45 | 7.45 | 10.45 | 0.00 | - | 1 | 64 | 45.74% |
| ARKK251219C00040000 | 2024-08-29 9:50AM EDT | 40.00 | 10.47 | 6.95 | 9.95 | 0.00 | - | 1 | 354 | 45.52% |
| ARKK251219C00041000 | 2024-09-04 12:36PM EDT | 41.00 | 8.65 | 6.60 | 9.15 | 0.00 | - | 2 | 76 | 43.57% |
| ARKK251219C00042000 | 2024-08-15 9:30AM EDT | 42.00 | 7.90 | 6.00 | 8.90 | 0.00 | - | 1 | 59 | 44.53% |
| ARKK251219C00043000 | 2024-08-28 1:56PM EDT | 43.00 | 7.97 | 5.85 | 8.00 | 0.00 | - | 1 | 50 | 41.91% |
| ARKK251219C00044000 | 2024-08-20 2:11PM EDT | 44.00 | 7.90 | 5.40 | 7.65 | 0.00 | - | 1 | 35 | 42.15% |
| ARKK251219C00045000 | 2024-09-05 3:37PM EDT | 45.00 | 6.80 | 5.50 | 7.30 | 0.00 | - | 1 | 836 | 42.29% |
| ARKK251219C00046000 | 2024-09-06 2:04PM EDT | 46.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 1.56% |
| ARKK251219C00047000 | 2024-09-06 2:04PM EDT | 47.00 | 5.10 | 4.15 | 6.55 | 0.00 | - | 1 | 94 | 42.03% |
| ARKK251219C00048000 | 2024-09-03 3:03PM EDT | 48.00 | 5.37 | 3.80 | 6.20 | 0.00 | - | 1 | 122 | 41.91% |
| ARKK251219C00049000 | 2024-09-04 3:34PM EDT | 49.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 3.13% |
| ARKK251219C00050000 | 2024-09-06 1:36PM EDT | 50.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 3.13% |
| ARKK251219C00051000 | 2024-08-26 10:57AM EDT | 51.00 | 5.60 | 2.89 | 5.20 | 0.00 | - | 1 | 222 | 41.31% |
| ARKK251219C00052000 | 2024-09-04 12:35PM EDT | 52.00 | 4.10 | 2.55 | 4.95 | 0.00 | - | 2 | 2,418 | 41.39% |
| ARKK251219C00053000 | 2024-08-08 3:28PM EDT | 53.00 | 3.57 | 3.20 | 3.40 | 0.00 | - | 1 | 227 | 34.42% |
| ARKK251219C00054000 | 2024-08-19 2:30PM EDT | 54.00 | 4.10 | 2.05 | 4.45 | 0.00 | - | 20 | 1,036 | 41.36% |
| ARKK251219C00055000 | 2024-09-06 2:37PM EDT | 55.00 | 2.77 | 2.72 | 4.25 | 0.00 | - | 3 | 431 | 41.51% |
| ARKK251219C00056000 | 2024-09-06 2:37PM EDT | 56.00 | 2.61 | 2.00 | 4.05 | 0.00 | - | 1 | 87 | 41.60% |
| ARKK251219C00057000 | 2024-09-05 11:42AM EDT | 57.00 | 2.87 | 1.85 | 3.35 | 0.00 | - | 2 | 42 | 38.84% |
| ARKK251219C00058000 | 2024-05-14 11:03AM EDT | 58.00 | 5.25 | 4.15 | 4.35 | 0.00 | - | 1 | 12 | 45.48% |
| ARKK251219C00059000 | 2024-08-23 11:24AM EDT | 59.00 | 3.35 | 1.50 | 3.00 | 0.00 | - | 13 | 22 | 38.93% |
| ARKK251219C00060000 | 2024-09-06 3:54PM EDT | 60.00 | 1.98 | 1.36 | 2.86 | 0.00 | - | 1 | 137 | 39.10% |
| ARKK251219C00061000 | 2024-09-03 10:00AM EDT | 61.00 | 2.34 | 1.21 | 2.71 | 0.00 | - | 1 | 253 | 39.15% |
| ARKK251219C00062000 | 2024-09-05 11:42AM EDT | 62.00 | 2.00 | 1.07 | 2.57 | 0.00 | - | 1 | 24 | 39.22% |
| ARKK251219C00063000 | 2024-08-14 12:23PM EDT | 63.00 | 1.74 | 0.95 | 2.45 | 0.00 | - | 2 | 17 | 39.36% |
| ARKK251219C00064000 | 2024-09-04 11:20AM EDT | 64.00 | 1.70 | 0.83 | 2.33 | 0.00 | - | 26 | 6 | 39.45% |
| ARKK251219C00065000 | 2024-08-29 9:30AM EDT | 65.00 | 1.85 | 0.53 | 2.23 | 0.00 | - | 1 | 406 | 39.64% |
| ARKK251219C00066000 | 2024-08-08 3:32PM EDT | 66.00 | 1.55 | 1.21 | 1.72 | 0.00 | - | 1 | 5 | 36.93% |
| ARKK251219C00067000 | 2024-09-05 2:17PM EDT | 67.00 | 1.52 | 0.34 | 2.04 | 0.00 | - | 2 | 29 | 39.97% |
| ARKK251219C00068000 | 2024-08-29 9:30AM EDT | 68.00 | 1.50 | 0.45 | 1.95 | 0.00 | - | 16 | 20 | 40.10% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 7.55 | 7.80 | 0.00 | - | 1 | 2 | 73.72% |
| ARKK251219C00070000 | 2024-09-03 10:41AM EDT | 70.00 | 1.25 | 0.05 | 1.80 | 0.00 | - | 2 | 461 | 40.49% |
| ARKK251219C00071000 | 2024-03-28 3:23PM EDT | 71.00 | 4.70 | 1.96 | 2.62 | 0.00 | - | 2 | 2 | 46.86% |
| ARKK251219C00072000 | 2024-06-10 9:33AM EDT | 72.00 | 1.80 | 1.42 | 1.70 | 0.00 | - | 5 | 12 | 41.14% |
| ARKK251219C00073000 | 2024-08-08 3:33PM EDT | 73.00 | 1.00 | 0.67 | 1.45 | 0.00 | - | 1 | 16 | 39.83% |
| ARKK251219C00074000 | 2024-05-24 1:21PM EDT | 74.00 | 1.88 | 1.30 | 1.49 | 0.00 | - | 1 | 58 | 40.80% |
| ARKK251219C00075000 | 2024-08-08 1:53PM EDT | 75.00 | 0.95 | 0.61 | 0.97 | 0.00 | - | 1 | 535 | 36.82% |
| ARKK251219C00076000 | 2024-08-22 12:49PM EDT | 76.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 60 | 12.50% |
| ARKK251219C00077000 | 2024-07-15 3:52PM EDT | 77.00 | 1.49 | 0.62 | 1.02 | 0.00 | - | 5 | 10 | 38.48% |
| ARKK251219C00078000 | 2024-07-01 9:45AM EDT | 78.00 | 1.11 | 1.04 | 1.88 | 0.00 | - | 1 | 4 | 46.36% |
| ARKK251219C00079000 | 2024-09-06 9:49AM EDT | 79.00 | 0.54 | 0.00 | 1.38 | 0.00 | - | 1 | 6 | 42.92% |
| ARKK251219C00080000 | 2024-09-04 9:30AM EDT | 80.00 | 0.60 | 0.00 | 1.31 | 0.00 | - | 97 | 193 | 42.87% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-09-06 10:05AM EDT | 20.00 | 0.42 | 0.00 | 1.09 | 0.00 | - | 2 | 58 | 57.52% |
| ARKK251219P00021000 | 2024-09-06 10:04AM EDT | 21.00 | 0.48 | 0.22 | 1.19 | 0.00 | - | 2 | 267 | 55.93% |
| ARKK251219P00022000 | 2024-09-06 10:07AM EDT | 22.00 | 0.57 | 0.00 | 1.29 | 0.00 | - | 2 | 44 | 54.35% |
| ARKK251219P00023000 | 2024-07-12 3:34PM EDT | 23.00 | 0.40 | 0.73 | 0.89 | 0.00 | - | 2 | 25 | 45.85% |
| ARKK251219P00024000 | 2024-06-27 3:53PM EDT | 24.00 | 0.73 | 0.24 | 1.28 | 0.00 | - | 2 | 32 | 48.54% |
| ARKK251219P00025000 | 2024-09-03 9:53AM EDT | 25.00 | 0.70 | 0.24 | 1.20 | 0.00 | - | 200 | 514 | 44.90% |
| ARKK251219P00026000 | 2024-08-29 1:13PM EDT | 26.00 | 0.77 | 0.33 | 1.83 | 0.00 | - | 1 | 436 | 49.27% |
| ARKK251219P00027000 | 2024-06-24 10:42AM EDT | 27.00 | 1.24 | 0.74 | 0.86 | 0.00 | - | 2 | 32 | 35.86% |
| ARKK251219P00028000 | 2024-06-28 1:10PM EDT | 28.00 | 1.29 | 0.88 | 0.94 | 0.00 | - | 2 | 7 | 34.64% |
| ARKK251219P00029000 | 2024-07-15 10:07AM EDT | 29.00 | 0.96 | 1.56 | 1.69 | 0.00 | - | 3 | 124 | 40.09% |
| ARKK251219P00030000 | 2024-08-29 1:13PM EDT | 30.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 6.25% |
| ARKK251219P00031000 | 2024-08-05 1:12PM EDT | 31.00 | 2.80 | 1.78 | 1.97 | 0.00 | - | 4 | 22 | 37.70% |
| ARKK251219P00032000 | 2024-09-03 12:49PM EDT | 32.00 | 1.99 | 1.55 | 3.05 | 0.00 | - | 82 | 543 | 43.53% |
| ARKK251219P00033000 | 2024-08-05 9:42AM EDT | 33.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| ARKK251219P00034000 | 2024-08-29 11:53AM EDT | 34.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| ARKK251219P00035000 | 2024-09-06 12:46PM EDT | 35.00 | 3.33 | 2.09 | 4.10 | 0.00 | - | 5 | 107 | 42.60% |
| ARKK251219P00036000 | 2024-09-06 12:28PM EDT | 36.00 | 3.60 | 2.41 | 4.45 | 0.00 | - | 1 | 50 | 42.04% |
| ARKK251219P00037000 | 2024-09-05 11:02AM EDT | 37.00 | 3.45 | 2.75 | 4.85 | 0.00 | - | 1 | 50 | 41.69% |
| ARKK251219P00038000 | 2024-09-05 11:02AM EDT | 38.00 | 3.79 | 3.10 | 5.25 | 0.00 | - | 1 | 29 | 41.22% |
| ARKK251219P00039000 | 2024-08-22 11:12AM EDT | 39.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 1.56% |
| ARKK251219P00040000 | 2024-08-21 9:59AM EDT | 40.00 | 3.96 | 3.90 | 6.10 | 0.00 | - | 4 | 409 | 40.26% |
| ARKK251219P00041000 | 2024-08-02 11:31AM EDT | 41.00 | 6.37 | 4.35 | 4.60 | 0.00 | - | 1 | 105 | 29.19% |
| ARKK251219P00042000 | 2024-08-05 10:54AM EDT | 42.00 | 7.90 | 5.60 | 5.75 | 0.00 | - | 2 | 97 | 32.51% |
| ARKK251219P00043000 | 2024-08-07 9:37AM EDT | 43.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 139 | 0.00% |
| ARKK251219P00044000 | 2024-07-22 10:51AM EDT | 44.00 | 5.07 | 5.70 | 6.45 | 0.00 | - | 1 | 503 | 30.18% |
| ARKK251219P00045000 | 2024-09-06 1:33PM EDT | 45.00 | 7.80 | 6.20 | 8.80 | 0.00 | - | 2 | 2,031 | 39.19% |
| ARKK251219P00046000 | 2024-08-26 9:38AM EDT | 46.00 | 6.22 | 6.70 | 9.40 | 0.00 | - | 1 | 35 | 38.99% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 47.00 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 38.70% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 48.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | 10 | 737 | 28.44% |
| ARKK251219P00049000 | 2024-08-06 1:55PM EDT | 49.00 | 11.45 | 8.10 | 9.40 | 0.00 | - | 140 | 1,007 | 28.41% |
| ARKK251219P00050000 | 2024-08-20 3:51PM EDT | 50.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| ARKK251219P00051000 | 2024-08-06 1:40PM EDT | 51.00 | 12.95 | 9.30 | 10.65 | 0.00 | - | 50 | 95 | 27.15% |
| ARKK251219P00052000 | 2024-09-04 11:20AM EDT | 52.00 | 11.15 | 11.05 | 13.25 | 0.00 | - | 10 | 59 | 37.21% |
| ARKK251219P00053000 | 2024-06-06 1:21PM EDT | 53.00 | 11.65 | 10.20 | 10.55 | 0.00 | - | 20 | 21 | 15.44% |
| ARKK251219P00054000 | 2024-06-12 2:39PM EDT | 54.00 | 11.65 | 10.35 | 10.65 | 0.00 | - | 20 | 65 | 0.00% |
| ARKK251219P00055000 | 2024-06-20 1:08PM EDT | 55.00 | 13.90 | 11.25 | 12.50 | 0.00 | - | 25 | 1,582 | 16.74% |
| ARKK251219P00060000 | 2024-09-06 3:19PM EDT | 60.00 | 18.80 | 17.30 | 19.60 | 0.00 | - | 4 | 27 | 36.96% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.15 | 25.20 | 0.00 | - | 4 | 12 | 45.17% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 26.40 | 28.85 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 56.13% |
© 2024 Yahoo. Tutti i diritti riservati.