Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,96 +1.251,91 (+2,01%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-07-25 11:56AM EDT | 20.00 | 26.30 | 26.15 | 27.50 | 0.00 | - | 4 | 138 | 55.54% |
| ARKK260116C00025000 | 2024-07-15 2:45PM EDT | 25.00 | 24.20 | 20.95 | 23.45 | 0.00 | - | 1 | 92 | 59.67% |
| ARKK260116C00030000 | 2024-07-24 3:51PM EDT | 30.00 | 17.35 | 17.55 | 19.40 | 0.00 | - | 1 | 329 | 53.37% |
| ARKK260116C00034000 | 2024-07-26 3:25PM EDT | 34.00 | 15.20 | 14.95 | 17.50 | -2.60 | -14.61% | 4 | 652 | 56.19% |
| ARKK260116C00035000 | 2024-07-25 9:30AM EDT | 35.00 | 13.50 | 12.95 | 15.70 | 0.00 | - | 1 | 313 | 48.65% |
| ARKK260116C00036000 | 2024-07-10 11:42AM EDT | 36.00 | 13.95 | 13.65 | 14.25 | 0.00 | - | 1 | 89 | 43.46% |
| ARKK260116C00037000 | 2024-07-16 11:20AM EDT | 37.00 | 15.55 | 13.00 | 13.65 | 0.00 | - | 4 | 18 | 43.26% |
| ARKK260116C00038000 | 2024-07-17 10:03AM EDT | 38.00 | 15.54 | 12.40 | 12.85 | 0.00 | - | 19 | 172 | 41.88% |
| ARKK260116C00039000 | 2024-07-16 10:49AM EDT | 39.00 | 14.05 | 11.15 | 12.25 | 0.00 | - | 1 | 25 | 41.53% |
| ARKK260116C00040000 | 2024-07-25 3:02PM EDT | 40.00 | 11.30 | 11.15 | 11.65 | 0.00 | - | 53 | 1,222 | 41.10% |
| ARKK260116C00041000 | 2024-07-15 9:32AM EDT | 41.00 | 12.70 | 10.25 | 11.15 | 0.00 | - | 1 | 72 | 41.09% |
| ARKK260116C00042000 | 2024-07-16 2:21PM EDT | 42.00 | 12.90 | 10.15 | 10.55 | 0.00 | - | 1 | 129 | 40.49% |
| ARKK260116C00043000 | 2024-07-22 10:52AM EDT | 43.00 | 10.51 | 9.60 | 10.15 | 0.00 | - | 5 | 194 | 40.79% |
| ARKK260116C00044000 | 2024-07-25 11:44AM EDT | 44.00 | 9.18 | 8.65 | 9.45 | 0.00 | - | 2 | 149 | 39.56% |
| ARKK260116C00045000 | 2024-07-26 12:46PM EDT | 45.00 | 8.79 | 8.70 | 9.00 | -0.06 | -0.68% | 4 | 1,570 | 39.47% |
| ARKK260116C00046000 | 2024-07-26 9:32AM EDT | 46.00 | 8.35 | 8.25 | 8.50 | +0.05 | +0.60% | 1 | 786 | 39.05% |
| ARKK260116C00047000 | 2024-07-26 1:21PM EDT | 47.00 | 7.85 | 7.80 | 8.05 | -0.30 | -3.68% | 1 | 141 | 38.79% |
| ARKK260116C00048000 | 2024-07-26 1:00PM EDT | 48.00 | 7.50 | 7.35 | 7.60 | -0.30 | -3.85% | 3 | 458 | 38.46% |
| ARKK260116C00049000 | 2024-07-26 1:19PM EDT | 49.00 | 7.15 | 6.95 | 7.20 | +0.38 | +5.61% | 1 | 738 | 38.28% |
| ARKK260116C00050000 | 2024-07-25 1:35PM EDT | 50.00 | 6.50 | 6.55 | 6.80 | -0.45 | -6.47% | 2 | 4,514 | 38.03% |
| ARKK260116C00051000 | 2024-07-25 2:16PM EDT | 51.00 | 6.51 | 6.20 | 6.45 | 0.00 | - | 2 | 195 | 37.94% |
| ARKK260116C00052000 | 2024-07-25 10:51AM EDT | 52.00 | 6.03 | 5.85 | 6.10 | 0.00 | - | 1 | 427 | 37.77% |
| ARKK260116C00053000 | 2024-07-15 10:00AM EDT | 53.00 | 6.56 | 5.50 | 5.75 | 0.00 | - | 4 | 101 | 37.54% |
| ARKK260116C00054000 | 2024-07-24 10:28AM EDT | 54.00 | 5.35 | 5.20 | 5.45 | 0.00 | - | 12 | 158 | 37.47% |
| ARKK260116C00055000 | 2024-07-25 3:21PM EDT | 55.00 | 5.20 | 2.96 | 5.15 | +0.15 | +2.97% | 1 | 1,411 | 37.34% |
| ARKK260116C00056000 | 2024-07-18 3:05PM EDT | 56.00 | 5.10 | 4.65 | 4.85 | 0.00 | - | 8 | 52 | 37.14% |
| ARKK260116C00057000 | 2024-07-26 11:42AM EDT | 57.00 | 4.50 | 4.40 | 4.60 | -1.09 | -19.50% | 1 | 24 | 37.12% |
| ARKK260116C00058000 | 2024-07-24 10:11AM EDT | 58.00 | 4.23 | 4.15 | 4.30 | 0.00 | - | 11 | 1,117 | 36.79% |
| ARKK260116C00059000 | 2024-06-17 3:33PM EDT | 59.00 | 4.07 | 3.70 | 5.60 | 0.00 | - | 10 | 26 | 43.91% |
| ARKK260116C00060000 | 2024-07-26 11:29AM EDT | 60.00 | 3.75 | 3.65 | 3.85 | -0.13 | -3.35% | 11 | 391 | 36.69% |
| ARKK260116C00061000 | 2024-07-15 2:29PM EDT | 61.00 | 4.30 | 3.45 | 3.65 | 0.00 | - | 1 | 27 | 36.69% |
| ARKK260116C00062000 | 2024-07-19 9:58AM EDT | 62.00 | 3.65 | 3.20 | 3.55 | 0.00 | - | 2 | 10 | 37.13% |
| ARKK260116C00063000 | 2024-07-24 3:29PM EDT | 63.00 | 3.04 | 3.05 | 3.30 | 0.00 | - | 1 | 62 | 36.77% |
| ARKK260116C00064000 | 2024-07-24 3:53PM EDT | 64.00 | 2.81 | 2.84 | 3.10 | 0.00 | - | 1 | 14 | 36.62% |
| ARKK260116C00065000 | 2024-07-25 3:52PM EDT | 65.00 | 2.70 | 2.73 | 2.89 | 0.00 | - | 4 | 343 | 36.35% |
| ARKK260116C00066000 | 2024-07-16 10:10AM EDT | 66.00 | 3.20 | 2.54 | 2.79 | 0.00 | - | 19 | 44 | 36.63% |
| ARKK260116C00067000 | 2024-05-15 1:40PM EDT | 67.00 | 3.50 | 2.35 | 2.67 | 0.00 | - | 1 | 6 | 36.77% |
| ARKK260116C00068000 | 2024-07-24 12:07PM EDT | 68.00 | 2.40 | 2.25 | 2.48 | 0.00 | - | 1 | 33 | 36.46% |
| ARKK260116C00069000 | 2024-07-23 1:58PM EDT | 69.00 | 2.18 | 2.15 | 2.30 | -0.52 | -19.26% | 10 | 22 | 36.17% |
| ARKK260116C00070000 | 2024-07-26 9:37AM EDT | 70.00 | 1.46 | 2.03 | 2.18 | -0.52 | -26.26% | 1 | 11,169 | 36.18% |
| ARKK260116C00071000 | 2024-07-23 3:22PM EDT | 71.00 | 2.58 | 1.84 | 2.06 | 0.00 | - | 1 | 107 | 36.15% |
| ARKK260116C00072000 | 2024-07-26 2:06PM EDT | 72.00 | 1.85 | 1.80 | 1.97 | -0.71 | -27.73% | 4 | 17 | 36.27% |
| ARKK260116C00073000 | 2024-07-15 3:28PM EDT | 73.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 2 | 27 | 36.16% |
| ARKK260116C00074000 | 2024-06-17 11:28AM EDT | 74.00 | 1.68 | 1.86 | 2.37 | 0.00 | - | 2 | 50 | 40.02% |
| ARKK260116C00075000 | 2024-07-24 12:07PM EDT | 75.00 | 1.52 | 1.38 | 2.49 | 0.00 | - | 400 | 369 | 41.36% |
| ARKK260116C00076000 | 2024-07-12 10:31AM EDT | 76.00 | 1.50 | 1.37 | 2.38 | 0.00 | - | 1 | 8 | 41.35% |
| ARKK260116C00077000 | 2024-07-17 10:01AM EDT | 77.00 | 2.00 | 1.23 | 2.01 | 0.00 | - | 1 | 15 | 39.66% |
| ARKK260116C00078000 | 2024-07-23 3:02PM EDT | 78.00 | 1.70 | 1.21 | 2.26 | 0.00 | - | 80 | 309 | 41.83% |
| ARKK260116C00079000 | 2024-07-22 9:55AM EDT | 79.00 | 1.33 | 1.16 | 2.01 | 0.00 | - | 5 | 36 | 40.83% |
| ARKK260116C00080000 | 2024-07-25 10:40AM EDT | 80.00 | 1.36 | 1.10 | 1.72 | 0.00 | - | 17 | 2,915 | 39.47% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-07-22 3:58PM EDT | 20.00 | 0.36 | 0.25 | 0.41 | 0.00 | - | 194 | 490 | 43.95% |
| ARKK260116P00025000 | 2024-07-22 9:57AM EDT | 25.00 | 0.64 | 0.61 | 0.76 | 0.00 | - | 2 | 205 | 39.11% |
| ARKK260116P00030000 | 2024-07-25 11:12AM EDT | 30.00 | 1.36 | 1.25 | 1.35 | 0.00 | - | 5 | 112 | 35.38% |
| ARKK260116P00034000 | 2024-06-28 1:09PM EDT | 34.00 | 2.76 | 1.77 | 2.18 | 0.00 | - | 2 | 68 | 33.70% |
| ARKK260116P00035000 | 2024-07-24 1:19PM EDT | 35.00 | 2.35 | 2.34 | 2.43 | 0.00 | - | 1 | 1,706 | 33.29% |
| ARKK260116P00036000 | 2024-07-16 3:01PM EDT | 36.00 | 2.15 | 2.60 | 2.71 | 0.00 | - | 1 | 527 | 32.95% |
| ARKK260116P00037000 | 2024-07-24 11:12AM EDT | 37.00 | 3.00 | 2.90 | 3.15 | 0.00 | - | 1 | 54 | 33.44% |
| ARKK260116P00038000 | 2024-07-12 2:03PM EDT | 38.00 | 3.10 | 3.25 | 3.50 | 0.00 | - | 1 | 41 | 33.23% |
| ARKK260116P00039000 | 2024-07-08 2:44PM EDT | 39.00 | 3.75 | 2.56 | 3.85 | 0.00 | - | 1 | 117 | 32.91% |
| ARKK260116P00040000 | 2024-07-25 2:16PM EDT | 40.00 | 4.11 | 3.95 | 4.15 | 0.00 | - | 4 | 4,113 | 32.22% |
| ARKK260116P00041000 | 2024-07-16 2:31PM EDT | 41.00 | 3.62 | 4.30 | 4.55 | 0.00 | - | 1 | 29 | 31.95% |
| ARKK260116P00042000 | 2024-07-24 10:27AM EDT | 42.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 12 | 25 | 31.82% |
| ARKK260116P00043000 | 2024-07-12 10:33AM EDT | 43.00 | 4.86 | 5.15 | 5.45 | 0.00 | - | 2 | 21 | 31.58% |
| ARKK260116P00044000 | 2024-07-22 10:14AM EDT | 44.00 | 5.35 | 5.60 | 5.80 | 0.00 | - | 3 | 42 | 30.76% |
| ARKK260116P00045000 | 2024-07-25 9:35AM EDT | 45.00 | 6.70 | 6.10 | 6.30 | 0.00 | - | 5 | 4,379 | 30.56% |
| ARKK260116P00046000 | 2024-07-24 3:54PM EDT | 46.00 | 7.05 | 6.55 | 6.80 | 0.00 | - | 3 | 150 | 30.26% |
| ARKK260116P00047000 | 2024-07-15 3:25PM EDT | 47.00 | 6.30 | 7.05 | 7.30 | 0.00 | - | 1 | 114 | 29.85% |
| ARKK260116P00048000 | 2024-07-18 10:00AM EDT | 48.00 | 6.50 | 7.60 | 8.80 | 0.00 | - | 2 | 385 | 33.86% |
| ARKK260116P00049000 | 2024-07-26 10:08AM EDT | 49.00 | 8.30 | 8.15 | 9.65 | +0.55 | +7.10% | 10 | 685 | 34.84% |
| ARKK260116P00050000 | 2024-07-25 10:07AM EDT | 50.00 | 9.55 | 8.00 | 9.85 | 0.00 | - | 5 | 55 | 32.79% |
| ARKK260116P00051000 | 2024-07-24 12:07PM EDT | 51.00 | 9.54 | 9.35 | 9.70 | 0.00 | - | 400 | 47 | 29.07% |
| ARKK260116P00052000 | 2024-07-16 11:31AM EDT | 52.00 | 8.70 | 9.90 | 10.30 | 0.00 | - | 120 | 206 | 28.64% |
| ARKK260116P00053000 | 2024-07-15 10:00AM EDT | 53.00 | 9.56 | 10.60 | 10.95 | 0.00 | - | 4 | 84 | 28.33% |
| ARKK260116P00054000 | 2024-07-11 9:51AM EDT | 54.00 | 9.55 | 11.20 | 12.45 | 0.00 | - | 1 | 12 | 31.92% |
| ARKK260116P00055000 | 2024-07-12 2:21PM EDT | 55.00 | 11.20 | 10.80 | 12.30 | 0.00 | - | 1 | 58 | 27.69% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 33.83% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 27.41% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 32.70% |
| ARKK260116P00060000 | 2024-07-12 9:30AM EDT | 60.00 | 15.48 | 14.80 | 16.75 | 0.00 | - | 1 | 110 | 30.10% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 44.07% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 30.02% |
| ARKK260116P00065000 | 2024-07-08 2:44PM EDT | 65.00 | 19.71 | 18.20 | 20.10 | 0.00 | - | 1 | 28 | 24.05% |
| ARKK260116P00069000 | 2024-07-11 11:58AM EDT | 69.00 | 23.49 | 22.60 | 24.60 | 0.00 | - | 5 | 21 | 30.47% |
| ARKK260116P00070000 | 2024-07-11 11:58AM EDT | 70.00 | 24.51 | 22.35 | 24.80 | 0.00 | - | 6 | 24 | 24.61% |
| ARKK260116P00073000 | 2024-07-17 10:53AM EDT | 73.00 | 24.32 | 27.10 | 28.05 | 0.00 | - | 1 | 6 | 28.72% |
| ARKK260116P00075000 | 2024-06-20 1:50PM EDT | 75.00 | 31.99 | 26.10 | 31.00 | 0.00 | - | 4 | 7 | 37.02% |
| ARKK260116P00080000 | 2024-07-19 9:55AM EDT | 80.00 | 32.70 | 33.10 | 35.35 | 0.00 | - | 2 | 0 | 35.14% |
© 2024 Yahoo. Tutti i diritti riservati.