Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,00-0,32 (-0,88%)
Alla chiusura: 01:00PM EST
36,01 +0,01 (+0,03%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221216C000190002022-11-16 10:42AM EST19.0018.8716.9017.100.00--050.00%
ARKK221216C000200002022-11-11 12:04PM EST20.0019.0015.9016.100.00-54050.00%
ARKK221216C000210002022-11-10 1:02PM EST21.0015.3514.9015.100.00-10050.00%
ARKK221216C000220002022-11-17 10:48AM EST22.0014.9013.9014.100.00-2050.00%
ARKK221216C000230002022-10-14 1:29PM EST23.0011.8417.2517.550.00-19353.22%
ARKK221216C000240002022-11-21 10:41AM EST24.0011.5011.9012.100.00-1050.00%
ARKK221216C000250002022-11-14 12:50PM EST25.0014.7010.9011.100.00-1086.72%
ARKK221216C000260002022-11-09 12:41PM EST26.007.559.9510.100.00-6062.50%
ARKK221216C000270002022-11-25 9:33AM EST27.008.809.009.15-3.00-25.42%1067.19%
ARKK221216C000280002022-11-11 2:54PM EST28.0013.038.008.200.00-64063.48%
ARKK221216C000290002022-11-23 11:11AM EST29.007.637.057.250.00-4061.33%
ARKK221216C000300002022-11-25 12:32PM EST30.006.206.206.35-0.40-6.06%2063.09%
ARKK221216C000310002022-11-18 10:25AM EST31.006.655.305.500.00-7061.52%
ARKK221216C000320002022-11-25 11:41AM EST32.004.514.504.65+0.06+1.35%60060.35%
ARKK221216C000330002022-11-25 11:41AM EST33.003.753.753.85-0.10-2.60%102058.89%
ARKK221216C000340002022-11-25 10:09AM EST34.003.203.053.20-0.25-7.25%2058.74%
ARKK221216C000350002022-11-25 12:57PM EST35.002.502.472.53-0.31-11.03%3,526057.72%
ARKK221216C000360002022-11-25 12:56PM EST36.001.951.931.98-0.29-12.95%563056.79%
ARKK221216C000370002022-11-25 11:25AM EST37.001.481.471.52-0.35-19.13%79056.01%
ARKK221216C000380002022-11-25 12:59PM EST38.001.111.091.14-0.28-20.14%290055.27%
ARKK221216C000390002022-11-25 12:58PM EST39.000.820.790.83-0.23-21.90%41054.54%
ARKK221216C000400002022-11-25 12:46PM EST40.000.570.570.59-0.20-25.97%159054.15%
ARKK221216C000410002022-11-25 12:14PM EST41.000.420.400.42-0.18-30.00%382054.00%
ARKK221216C000420002022-11-25 12:37PM EST42.000.300.270.30-0.11-26.83%2810,57853.81%
ARKK221216C000430002022-11-25 12:52PM EST43.000.200.190.21-0.11-35.48%36054.10%
ARKK221216C000440002022-11-25 12:59PM EST44.000.150.130.15-0.08-34.78%3054.49%
ARKK221216C000450002022-11-25 11:43AM EST45.000.100.100.11-0.06-37.50%80055.66%
ARKK221216C000460002022-11-25 11:53AM EST46.000.080.060.08-0.03-27.27%311055.47%
ARKK221216C000470002022-11-25 11:51AM EST47.000.060.040.06-0.02-25.00%65056.25%
ARKK221216C000480002022-11-25 12:10PM EST48.000.050.030.04-0.01-16.67%61056.64%
ARKK221216C000490002022-11-23 2:54PM EST49.000.050.030.040.00-38060.16%
ARKK221216C000500002022-11-25 10:43AM EST50.000.030.010.030.00-52058.59%
ARKK221216C000510002022-11-25 11:31AM EST51.000.020.010.030.00-10061.72%
ARKK221216C000520002022-11-23 9:54AM EST52.000.020.000.030.00-134062.50%
ARKK221216C000530002022-11-22 1:39PM EST53.000.020.000.030.00-1065.63%
ARKK221216C000540002022-11-23 9:58AM EST54.000.030.010.020.00-2067.97%
ARKK221216C000550002022-11-25 10:57AM EST55.000.020.010.020.00-46070.31%
ARKK221216C000560002022-11-04 11:04AM EST56.000.040.000.030.00-11073.44%
ARKK221216C000570002022-11-14 1:29PM EST57.000.060.000.020.00-1071.88%
ARKK221216C000580002022-11-15 10:13AM EST58.000.080.000.030.00-3078.13%
ARKK221216C000590002022-11-17 2:44PM EST59.000.020.000.030.00-40080.47%
ARKK221216C000600002022-11-23 10:22AM EST60.000.020.000.030.00-2082.81%
ARKK221216C000610002022-11-11 3:09PM EST61.000.040.000.030.00-44085.16%
ARKK221216C000620002022-11-16 10:07AM EST62.000.030.000.030.00-1087.50%
ARKK221216C000630002022-10-26 9:39AM EST63.000.020.000.030.00-1089.84%
ARKK221216C000640002022-10-13 8:30AM EST64.000.500.000.050.00-126997.66%
ARKK221216C000650002022-11-25 10:20AM EST65.000.020.000.03+0.01+100.00%1093.75%
ARKK221216C000660002022-11-10 3:20PM EST66.000.030.000.030.00-3096.09%
ARKK221216C000670002022-11-23 9:44AM EST67.000.010.000.030.00-3098.44%
ARKK221216C000680002022-09-23 9:09AM EST68.000.070.000.050.00-136106.25%
ARKK221216C000690002022-10-13 8:38AM EST69.000.020.000.050.00-1262107.81%
ARKK221216C000700002022-11-16 1:27PM EST70.000.030.000.030.00-10104.69%
ARKK221216C000710002022-11-23 9:30AM EST71.000.010.000.030.00-10106.25%
ARKK221216C000720002022-09-21 8:30AM EST72.000.120.000.000.00-53350.00%
ARKK221216C000730002022-09-21 1:03PM EST73.000.090.000.040.00-1120113.28%
ARKK221216C000740002022-09-22 11:31AM EST74.000.050.000.040.00-188115.63%
ARKK221216C000750002022-11-16 3:01PM EST75.000.020.000.030.00-40114.06%
ARKK221216C000800002022-11-21 9:40AM EST80.000.010.000.030.00-100121.88%
ARKK221216C000850002022-11-15 9:32AM EST85.000.010.000.030.00-10129.69%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221216P000180002022-11-18 3:55PM EST18.000.040.000.030.00-60115.63%
ARKK221216P000190002022-11-21 3:36PM EST19.000.040.000.030.00-10107.81%
ARKK221216P000200002022-11-25 10:38AM EST20.000.010.000.030.00-50100.00%
ARKK221216P000210002022-11-25 10:57AM EST21.000.020.000.03+0.01+100.00%2092.19%
ARKK221216P000220002022-11-21 1:00PM EST22.000.050.000.030.00-4085.16%
ARKK221216P000230002022-11-23 10:32AM EST23.000.030.000.020.00-1075.00%
ARKK221216P000240002022-11-25 10:38AM EST24.000.020.010.04-0.05-71.43%2076.56%
ARKK221216P000250002022-11-25 11:56AM EST25.000.030.020.04-0.02-40.00%5071.09%
ARKK221216P000260002022-11-25 12:23PM EST26.000.050.040.06-0.02-28.57%4069.53%
ARKK221216P000270002022-11-25 12:57PM EST27.000.070.070.10-0.06-46.15%1068.75%
ARKK221216P000280002022-11-25 12:51PM EST28.000.120.110.14-0.07-36.84%2,287066.60%
ARKK221216P000290002022-11-25 12:41PM EST29.000.190.170.18-0.07-26.92%663063.67%
ARKK221216P000300002022-11-25 12:52PM EST30.000.270.260.28-0.03-10.00%140062.70%
ARKK221216P000310002022-11-25 12:49PM EST31.000.410.390.42-0.03-6.82%61061.82%
ARKK221216P000320002022-11-25 12:59PM EST32.000.580.580.60-0.04-6.45%33060.94%
ARKK221216P000330002022-11-25 12:23PM EST33.000.840.810.86-0.01-1.18%18060.21%
ARKK221216P000340002022-11-25 12:54PM EST34.001.131.111.16-0.03-2.59%42059.08%
ARKK221216P000350002022-11-25 12:50PM EST35.001.551.491.54+0.07+4.73%86058.20%
ARKK221216P000360002022-11-25 12:55PM EST36.001.991.941.99+0.06+3.11%103057.08%
ARKK221216P000370002022-11-25 12:52PM EST37.002.542.482.54+0.07+2.83%72056.45%
ARKK221216P000380002022-11-25 12:52PM EST38.003.183.053.20+0.11+3.58%28055.57%
ARKK221216P000390002022-11-25 12:39PM EST39.003.903.753.90+0.13+3.45%8055.08%
ARKK221216P000400002022-11-25 11:26AM EST40.004.744.554.65+0.22+4.87%26054.88%
ARKK221216P000410002022-11-23 3:07PM EST41.005.245.355.500.00-11054.69%
ARKK221216P000420002022-11-25 9:46AM EST42.006.506.206.35+0.45+7.44%1053.32%
ARKK221216P000430002022-11-25 9:57AM EST43.007.497.157.30-1.26-14.40%1055.76%
ARKK221216P000440002022-11-23 3:19PM EST44.007.828.058.200.00-2053.13%
ARKK221216P000450002022-11-23 2:30PM EST45.008.759.009.200.00-6055.08%
ARKK221216P000460002022-11-25 12:46PM EST46.0010.1510.0010.15-0.07-0.68%15056.25%
ARKK221216P000470002022-11-25 10:09AM EST47.0011.1010.9511.10+0.25+2.30%1050.78%
ARKK221216P000480002022-11-23 10:07AM EST48.0012.0511.9512.100.00-1053.91%
ARKK221216P000490002022-11-25 10:08AM EST49.0013.1512.9513.10+0.28+2.18%1057.42%
ARKK221216P000500002022-11-25 11:43AM EST50.0014.1413.9514.10+0.34+2.46%2060.55%
ARKK221216P000510002022-11-25 12:39PM EST51.0015.1114.9515.10-0.84-5.27%1063.67%
ARKK221216P000520002022-11-23 2:08PM EST52.0015.7615.9016.100.00-2081.84%
ARKK221216P000530002022-11-15 9:55AM EST53.0012.6916.9517.100.00-123869.53%
ARKK221216P000540002022-11-15 10:58AM EST54.0013.5017.9018.100.00-4050.00%
ARKK221216P000550002022-11-23 9:49AM EST55.0019.3618.9519.150.00-1082.42%
ARKK221216P000560002022-11-17 2:27PM EST56.0019.0019.9020.100.00-19150.00%
ARKK221216P000570002022-11-17 9:51AM EST57.0020.0520.9021.100.00-2050.00%
ARKK221216P000580002022-10-26 10:02AM EST58.0018.9321.9022.100.00-3050.00%
ARKK221216P000590002022-10-21 2:15PM EST59.0023.4222.3522.600.00-170.00%
ARKK221216P000600002022-11-22 11:04AM EST60.0025.0323.9024.100.00-1050.00%
ARKK221216P000610002022-11-09 2:04PM EST61.0028.2224.9025.150.00-1090.63%
ARKK221216P000620002022-09-16 1:50PM EST62.0020.0827.9028.400.00-152228.91%
ARKK221216P000630002022-09-07 11:19AM EST63.0022.7525.2525.450.00-27660.00%
ARKK221216P000640002022-09-26 2:05PM EST64.0026.2025.8026.100.00-240.00%
ARKK221216P000650002022-11-25 11:54AM EST65.0029.0728.9029.10+0.71+2.50%1050.00%
ARKK221216P000660002022-09-23 2:24PM EST66.0028.5729.9530.450.00-211136.72%
ARKK221216P000670002022-08-19 12:04PM EST67.0022.3524.3025.100.00-61170.00%
ARKK221216P000680002022-09-09 8:31AM EST68.0024.6030.2530.700.00-101060.00%
ARKK221216P000690002022-09-08 12:05PM EST69.0027.1531.2031.750.00-1100.00%
ARKK221216P000700002022-10-31 9:17AM EST70.0031.3033.9034.100.00-23050.00%
ARKK221216P000710002022-10-12 1:11PM EST71.0035.0030.5030.800.00-310.00%
ARKK221216P000720002022-09-23 10:50AM EST72.0034.4535.8536.500.00-10148.44%
ARKK221216P000730002022-09-15 9:30AM EST73.0028.3238.8039.250.00-20261.52%
ARKK221216P000740002022-09-19 10:33AM EST74.0032.5137.8538.450.00-30149.22%
ARKK221216P000750002022-11-03 9:03AM EST75.0039.1038.9039.150.00-20120.31%
ARKK221216P000800002022-10-26 10:31AM EST80.0040.6043.9044.100.00-1050.00%
ARKK221216P000850002022-09-09 8:55AM EST85.0041.0047.2047.750.00-110.00%