Italia markets close in 1 hour 29 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,91-0,57 (-1,31%)
In data: 10:01AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240531C000350002024-05-24 9:33AM EDT35.008.057.757.90-0.71-8.11%2180.00%
ARKK240531C000385002024-05-24 11:35AM EDT38.506.003.755.000.00-1114174.80%
ARKK240531C000390002024-05-20 9:36AM EDT39.006.203.505.550.00-2828164.45%
ARKK240531C000400002024-05-23 10:12AM EDT40.004.242.822.920.00-11645.31%
ARKK240531C000405002024-05-23 10:33AM EDT40.503.692.222.660.00-1384.38%
ARKK240531C000410002024-05-29 1:35PM EDT41.002.461.792.070.00-1,0171,07161.72%
ARKK240531C000415002024-05-29 3:42PM EDT41.502.141.251.720.00-76966.80%
ARKK240531C000420002024-05-29 1:01PM EDT42.001.050.941.00-0.45-30.00%110930.86%
ARKK240531C000425002024-05-30 9:39AM EDT42.500.620.580.64-0.46-42.59%1011131.84%
ARKK240531C000430002024-05-30 9:44AM EDT43.000.320.310.35-0.40-55.56%18925531.06%
ARKK240531C000435002024-05-30 9:37AM EDT43.500.160.180.22-0.32-66.67%1932835.74%
ARKK240531C000440002024-05-30 9:41AM EDT44.000.090.070.10-0.16-64.00%649135.16%
ARKK240531C000445002024-05-29 3:59PM EDT44.500.130.030.050.00-6671,32336.72%
ARKK240531C000450002024-05-30 9:34AM EDT45.000.040.020.04-0.02-25.00%716,53842.58%
ARKK240531C000455002024-05-29 3:41PM EDT45.500.030.010.420.00-7341,88079.10%
ARKK240531C000460002024-05-29 3:45PM EDT46.000.030.000.120.00-249,16962.50%
ARKK240531C000465002024-05-29 3:34PM EDT46.500.020.010.170.00-1232676.56%
ARKK240531C000470002024-05-30 9:35AM EDT47.000.010.000.010.00-92,41851.56%
ARKK240531C000475002024-05-29 12:17PM EDT47.500.010.000.010.00-261,09156.25%
ARKK240531C000480002024-05-30 9:30AM EDT48.000.010.000.100.00-173287.50%
ARKK240531C000485002024-05-28 10:54AM EDT48.500.010.000.200.00-15109108.20%
ARKK240531C000490002024-05-28 1:51PM EDT49.000.010.000.050.00-127889.06%
ARKK240531C000495002024-05-28 3:29PM EDT49.500.010.000.000.00-2732250.00%
ARKK240531C000500002024-05-29 1:53PM EDT50.000.010.000.010.00-43,59481.25%
ARKK240531C000505002024-05-29 10:10AM EDT50.500.010.000.010.00-173887.50%
ARKK240531C000510002024-05-29 2:51PM EDT51.000.010.000.010.00-1275190.63%
ARKK240531C000515002024-05-29 2:51PM EDT51.500.010.000.060.00-7024119.53%
ARKK240531C000520002024-05-29 3:23PM EDT52.000.020.000.010.00-11373998.44%
ARKK240531C000525002024-05-29 3:23PM EDT52.500.010.000.000.00-8545950.00%
ARKK240531C000530002024-05-29 3:13PM EDT53.000.010.000.010.00-5592106.25%
ARKK240531C000540002024-05-24 2:06PM EDT54.000.010.000.010.00-6239118.75%
ARKK240531C000550002024-05-29 9:54AM EDT55.000.030.000.010.00-246125.00%
ARKK240531C000560002024-05-20 10:00AM EDT56.000.020.000.750.00--1263.09%
ARKK240531C000570002024-05-22 10:04AM EDT57.000.010.000.750.00--1275.39%
ARKK240531C000580002024-04-18 11:47AM EDT58.000.350.001.280.00-13330.86%
ARKK240531C000590002024-05-14 12:05PM EDT59.000.030.000.620.00--1286.33%
ARKK240531C000600002024-05-21 1:07PM EDT60.000.010.000.050.00-4890195.31%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240531P000350002024-05-23 12:06PM EDT35.000.010.000.000.00-19850.00%
ARKK240531P000360002024-05-29 3:33PM EDT36.000.010.000.000.00-1096950.00%
ARKK240531P000370002024-05-29 9:47AM EDT37.000.010.000.010.00-11481.25%
ARKK240531P000380002024-05-29 3:58PM EDT38.000.010.000.020.00-13814573.44%
ARKK240531P000385002024-05-29 3:52PM EDT38.500.010.010.020.00-1014170.31%
ARKK240531P000390002024-05-29 1:41PM EDT39.000.020.010.030.00-11426466.41%
ARKK240531P000400002024-05-30 9:30AM EDT40.000.040.010.05+0.01+33.33%201,26055.47%
ARKK240531P000405002024-05-29 10:00AM EDT40.500.020.010.040.00-509150.00%
ARKK240531P000410002024-05-29 3:17PM EDT41.000.040.030.050.00-1365,87943.75%
ARKK240531P000415002024-05-30 9:40AM EDT41.500.070.050.08-0.01-12.50%1424539.84%
ARKK240531P000420002024-05-30 9:42AM EDT42.000.120.100.12+0.04+50.00%51,55734.38%
ARKK240531P000425002024-05-30 9:42AM EDT42.500.270.250.29+0.13+92.86%171,70137.01%
ARKK240531P000430002024-05-30 9:38AM EDT43.000.480.460.51+0.23+92.00%1306,19436.52%
ARKK240531P000435002024-05-30 9:40AM EDT43.500.810.790.85+0.39+92.86%261,18339.26%
ARKK240531P000440002024-05-30 9:38AM EDT44.001.281.191.33+0.53+70.67%32,58150.20%
ARKK240531P000445002024-05-30 9:42AM EDT44.501.651.511.81+0.43+35.25%478059.38%
ARKK240531P000450002024-05-30 9:33AM EDT45.002.032.072.32+0.49+31.82%128154.69%
ARKK240531P000455002024-05-29 1:16PM EDT45.502.222.172.830.00-1022582.23%
ARKK240531P000460002024-05-30 9:41AM EDT46.003.352.853.25+0.72+27.38%2029580.66%
ARKK240531P000465002024-05-28 2:42PM EDT46.502.823.504.850.00-511140.43%
ARKK240531P000470002024-05-29 3:40PM EDT47.003.452.614.850.00-1022168.55%
ARKK240531P000475002024-05-24 11:43AM EDT47.503.164.404.650.00-3383.98%
ARKK240531P000480002024-05-29 10:32AM EDT48.004.654.005.250.00-81113.28%
ARKK240531P000485002024-05-14 10:37AM EDT48.503.305.255.650.00-1097.27%
ARKK240531P000490002024-05-28 2:02PM EDT49.005.156.006.600.00-11137.50%
ARKK240531P000495002024-04-17 12:05PM EDT49.506.733.555.200.00--20.00%
ARKK240531P000500002024-05-23 10:37AM EDT50.005.907.057.300.00-20124.22%
ARKK240531P000505002024-05-23 2:33PM EDT50.507.107.258.350.00-10159.38%
ARKK240531P000510002024-04-19 11:40AM EDT51.008.374.706.100.00-100.00%
ARKK240531P000520002024-05-10 10:40AM EDT52.008.558.359.550.00-11221.48%
ARKK240531P000525002024-05-23 1:47PM EDT52.508.559.209.800.00-118186.72%
ARKK240531P000530002024-05-01 9:33AM EDT53.009.4810.0010.250.00-290138.28%