Italia markets close in 2 hours 23 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,08+0,92 (+2,08%)
Alla chiusura: 04:00PM EDT
45,69 +0,61 (+1,35%)
Preborsa: 09:07AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK260116C000200002024-06-04 10:23AM EDT20.0024.500.000.000.00-51680.00%
ARKK260116C000250002024-06-12 1:48PM EDT25.0022.550.000.000.00-10890.00%
ARKK260116C000300002024-06-12 10:48AM EDT30.0018.800.000.000.00-14110.00%
ARKK260116C000340002024-06-11 12:26PM EDT34.0014.280.000.000.00-16220.00%
ARKK260116C000350002024-06-12 2:00PM EDT35.0015.250.000.000.00-23170.00%
ARKK260116C000360002024-06-03 2:50PM EDT36.0012.650.000.000.00-200980.00%
ARKK260116C000370002024-06-03 1:00PM EDT37.0012.000.000.000.00-3160.00%
ARKK260116C000380002024-05-31 1:17PM EDT38.0011.200.000.000.00-51550.00%
ARKK260116C000390002024-05-01 10:13AM EDT39.0011.4010.5510.750.00-12634.82%
ARKK260116C000400002024-06-12 2:00PM EDT40.0012.200.000.000.00-221,2260.00%
ARKK260116C000410002024-05-31 12:19PM EDT41.009.360.000.000.00-2710.00%
ARKK260116C000420002024-06-04 3:38PM EDT42.009.600.000.000.00-61090.00%
ARKK260116C000430002024-06-12 2:00PM EDT43.0010.600.000.000.00-62000.00%
ARKK260116C000440002024-06-12 3:38PM EDT44.009.250.000.000.00-3670.00%
ARKK260116C000450002024-06-12 12:23PM EDT45.009.670.000.000.00-21,4990.00%
ARKK260116C000460002024-06-12 9:42AM EDT46.009.200.000.000.00-305920.39%
ARKK260116C000470002024-06-10 2:41PM EDT47.007.980.000.000.00-201470.78%
ARKK260116C000480002024-06-12 10:43AM EDT48.008.300.000.000.00-426061.56%
ARKK260116C000490002024-06-06 3:23PM EDT49.007.600.000.000.00-12721.56%
ARKK260116C000500002024-06-12 3:40PM EDT50.007.200.000.000.00-494,4531.56%
ARKK260116C000510002024-06-07 10:33AM EDT51.006.350.000.000.00-21933.13%
ARKK260116C000520002024-06-12 10:43AM EDT52.006.760.000.000.00-15113.13%
ARKK260116C000530002024-05-30 1:37PM EDT53.005.490.000.000.00-21013.13%
ARKK260116C000540002024-06-04 10:23AM EDT54.005.300.000.000.00-51553.13%
ARKK260116C000550002024-06-12 3:49PM EDT55.005.550.000.000.00-1701,3403.13%
ARKK260116C000560002024-05-24 12:08PM EDT56.005.300.000.000.00-3463.13%
ARKK260116C000570002024-06-07 10:28AM EDT57.004.700.000.000.00-2153.13%
ARKK260116C000580002024-05-29 3:08PM EDT58.004.350.000.000.00-21,1076.25%
ARKK260116C000590002024-06-05 2:55PM EDT59.004.190.000.000.00-3166.25%
ARKK260116C000600002024-06-12 3:24PM EDT60.004.050.000.000.00-13886.25%
ARKK260116C000610002024-06-03 10:58AM EDT61.003.500.000.000.00-7336.25%
ARKK260116C000620002024-06-06 11:07AM EDT62.003.650.000.000.00-2106.25%
ARKK260116C000630002024-05-31 10:43AM EDT63.003.000.000.000.00-1106.25%
ARKK260116C000640002024-06-06 3:22PM EDT64.003.400.000.000.00-4146.25%
ARKK260116C000650002024-06-12 3:23PM EDT65.003.450.000.000.00-12596.25%
ARKK260116C000660002024-06-11 3:09PM EDT66.002.800.000.000.00-1166.25%
ARKK260116C000670002024-05-15 1:40PM EDT67.003.500.000.000.00-166.25%
ARKK260116C000680002024-05-31 2:39PM EDT68.002.250.000.000.00-256.25%
ARKK260116C000690002024-05-20 12:43PM EDT69.003.000.000.000.00-1136.25%
ARKK260116C000700002024-06-12 2:45PM EDT70.002.600.000.000.00-111,2366.25%
ARKK260116C000710002024-04-19 12:31PM EDT71.002.392.182.860.00-73140.19%
ARKK260116C000720002024-04-17 10:14AM EDT72.002.442.072.770.00-21740.37%
ARKK260116C000730002024-05-30 2:46PM EDT73.001.870.000.000.00-1266.25%
ARKK260116C000740002024-06-03 9:47AM EDT74.001.970.000.000.00-2506.25%
ARKK260116C000750002024-06-12 9:44AM EDT75.001.950.000.000.00-1726.25%
ARKK260116C000760002024-04-19 3:03PM EDT76.001.760.000.000.00-606.25%
ARKK260116C000770002024-04-26 11:20AM EDT77.002.031.572.300.00-101340.78%
ARKK260116C000780002024-06-10 3:56PM EDT78.001.600.000.000.00-2018212.50%
ARKK260116C000790002024-05-28 9:30AM EDT79.001.750.000.000.00-11412.50%
ARKK260116C000800002024-06-12 3:55PM EDT80.001.500.000.000.00-2011,71612.50%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK260116P000200002024-06-05 3:42PM EDT20.000.540.000.000.00-2626912.50%
ARKK260116P000250002024-06-07 9:48AM EDT25.001.060.000.000.00-623312.50%
ARKK260116P000300002024-06-12 3:27PM EDT30.001.810.000.000.00-11006.25%
ARKK260116P000340002024-06-03 10:18AM EDT34.003.100.000.000.00-1686.25%
ARKK260116P000350002024-06-12 1:07PM EDT35.003.030.000.000.00-61,7096.25%
ARKK260116P000360002024-05-31 2:23PM EDT36.004.050.000.000.00-2005243.13%
ARKK260116P000370002024-06-05 3:25PM EDT37.003.990.000.000.00-3553.13%
ARKK260116P000380002024-05-20 11:28AM EDT38.004.250.000.000.00-1403.13%
ARKK260116P000390002024-05-15 3:54PM EDT39.004.550.000.000.00-11173.13%
ARKK260116P000400002024-06-12 2:30PM EDT40.004.510.000.000.00-913,8113.13%
ARKK260116P000410002024-03-20 2:01PM EDT41.005.106.756.900.00-12941.00%
ARKK260116P000420002024-05-30 11:59AM EDT42.006.450.000.000.00-3221.56%
ARKK260116P000430002024-05-31 11:15AM EDT43.007.150.000.000.00-1190.78%
ARKK260116P000440002024-05-24 11:02AM EDT44.006.900.000.000.00-2440.78%
ARKK260116P000450002024-06-12 2:16PM EDT45.006.750.000.000.00-414,1770.05%
ARKK260116P000460002024-06-12 9:44AM EDT46.007.150.000.000.00-301190.00%
ARKK260116P000470002024-06-10 2:41PM EDT47.008.490.000.000.00-101080.00%
ARKK260116P000480002024-06-04 12:53PM EDT48.009.500.000.000.00-13850.00%
ARKK260116P000490002024-06-12 3:24PM EDT49.008.950.000.000.00-1709270.00%
ARKK260116P000500002024-06-12 1:37PM EDT50.009.390.000.000.00-11170.00%
ARKK260116P000510002024-06-11 3:39PM EDT51.0010.680.000.000.00-101620.00%
ARKK260116P000520002024-06-12 1:01PM EDT52.0010.550.000.000.00-311790.00%
ARKK260116P000530002024-06-03 11:42AM EDT53.0012.580.000.000.00-1840.00%
ARKK260116P000540002024-04-15 9:39AM EDT54.0012.180.000.000.00-8120.00%
ARKK260116P000550002024-06-12 3:27PM EDT55.0012.720.000.000.00-3580.00%
ARKK260116P000560002024-03-11 9:44AM EDT56.0011.6511.9514.350.00-1330.51%
ARKK260116P000570002024-01-26 12:04PM EDT57.0014.9613.6013.800.00-1523.80%
ARKK260116P000590002023-12-15 10:53AM EDT59.0013.8016.1516.450.00-5529.08%
ARKK260116P000600002024-06-12 3:27PM EDT60.0016.330.000.000.00-1570.00%
ARKK260116P000610002024-01-29 11:54AM EDT61.0017.2014.8515.050.00-220.00%
ARKK260116P000620002024-03-21 11:34AM EDT62.0015.3220.8521.200.00-1640.34%
ARKK260116P000630002023-12-15 10:53AM EDT63.0016.3516.6019.250.00-6625.64%
ARKK260116P000650002024-06-05 12:44PM EDT65.0021.610.000.000.00-1180.00%
ARKK260116P000690002023-12-15 10:53AM EDT69.0020.6023.4523.850.00-21210.00%
ARKK260116P000700002024-05-31 12:01PM EDT70.0027.910.000.000.00-1200.00%
ARKK260116P000730002023-12-12 11:28AM EDT73.0025.6526.7527.250.00--120.00%
ARKK260116P000750002024-05-15 10:17AM EDT75.0029.850.000.000.00-470.00%
ARKK260116P000800002024-05-30 11:54AM EDT80.0037.180.000.000.00-100.00%