Italia markets close in 1 hour 59 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,99-0,91 (-2,40%)
Al 09:31AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230120C000180002022-11-30 12:06PM EST18.0017.100.000.000.00-190.00%
ARKK230120C000190002022-10-24 9:28AM EST19.0015.350.000.000.00-110.00%
ARKK230120C000200002022-11-29 1:30PM EST20.0014.650.000.000.00-11510.00%
ARKK230120C000210002022-06-09 9:42AM EST21.0025.2526.2526.800.00--4469.29%
ARKK230120C000220002022-08-01 11:37AM EST22.0024.6020.3520.550.00-212280.27%
ARKK230120C000230002022-09-26 8:48AM EST23.0015.9115.8516.400.00-212163.97%
ARKK230120C000240002022-07-26 1:26PM EST24.0020.7021.7021.900.00-24346.68%
ARKK230120C000250002022-11-29 1:17PM EST25.0010.200.000.000.00-12770.00%
ARKK230120C000260002022-12-01 10:25AM EST26.0011.400.000.000.00-2620.00%
ARKK230120C000270002022-11-30 1:08PM EST27.008.600.000.000.00-32230.00%
ARKK230120C000280002022-12-01 10:22AM EST28.009.650.000.000.00-15320.00%
ARKK230120C000290002022-12-01 10:33AM EST29.008.750.000.000.00-1830.00%
ARKK230120C000300002022-12-01 12:43PM EST30.008.040.000.000.00-893680.00%
ARKK230120C000310002022-11-22 3:21PM EST31.005.600.000.000.00-11390.00%
ARKK230120C000320002022-12-01 9:53AM EST32.007.000.000.000.00-124090.00%
ARKK230120C000330002022-12-01 2:54PM EST33.005.920.000.000.00-103340.00%
ARKK230120C000340002022-12-01 12:19PM EST34.004.960.000.000.00-165750.00%
ARKK230120C000350002022-12-01 3:40PM EST35.004.604.504.700.00-1051,77666.31%
ARKK230120C000360002022-12-01 3:42PM EST36.003.950.000.000.00-1408090.00%
ARKK230120C000370002022-12-01 3:31PM EST37.003.360.000.000.00-1281,4830.05%
ARKK230120C000380002022-12-01 3:59PM EST38.002.870.000.000.00-2,26819,5881.56%
ARKK230120C000390002022-12-01 3:56PM EST39.002.390.000.000.00-848,8953.13%
ARKK230120C000400002022-12-01 3:22PM EST40.001.950.000.000.00-2,4103,7526.25%
ARKK230120C000410002022-12-01 3:50PM EST41.001.600.000.000.00-1734,5406.25%
ARKK230120C000420002022-12-01 3:59PM EST42.001.340.000.000.00-11812,3086.25%
ARKK230120C000421802022-12-01 10:34AM EST42.181.210.000.000.00-221,0466.25%
ARKK230120C000429602021-12-27 10:55AM EST42.9655.150.000.000.00-1012.50%
ARKK230120C000430002022-12-01 3:57PM EST43.001.060.000.000.00-842,40512.50%
ARKK230120C000440002022-12-01 3:55PM EST44.000.850.000.000.00-2743,78812.50%
ARKK230120C000450002022-12-01 3:59PM EST45.000.700.000.000.00-4,58617,14412.50%
ARKK230120C000460002022-12-01 3:38PM EST46.000.550.000.000.00-5442,26712.50%
ARKK230120C000470002022-12-01 3:57PM EST47.000.440.000.000.00-491,02512.50%
ARKK230120C000471802022-12-01 11:35AM EST47.180.460.000.000.00-441,31112.50%
ARKK230120C000479602021-12-23 12:37PM EST47.9651.080.000.000.00-1012.50%
ARKK230120C000480002022-12-01 3:03PM EST48.000.350.000.000.00-1541,24612.50%
ARKK230120C000490002022-12-01 3:55PM EST49.000.270.000.000.00-291,50612.50%
ARKK230120C000492202022-12-01 10:58AM EST49.220.300.000.000.00-481,19212.50%
ARKK230120C000500002022-12-01 3:54PM EST50.000.220.000.000.00-2756,72325.00%
ARKK230120C000510002022-12-01 2:21PM EST51.000.190.000.000.00-5023625.00%
ARKK230120C000521802022-12-01 9:36AM EST52.180.190.000.000.00-232,04425.00%
ARKK230120C000529602021-12-28 2:40PM EST52.9643.460.000.000.00-99025.00%
ARKK230120C000542202022-12-01 2:47PM EST54.220.100.000.000.00-1134,08325.00%
ARKK230120C000550002021-12-28 3:56PM EST55.0041.300.000.000.00-255025.00%
ARKK230120C000571802022-12-01 11:23AM EST57.180.090.000.000.00-15,01425.00%
ARKK230120C000579602021-12-08 11:24AM EST57.9645.020.000.000.00-2025.00%
ARKK230120C000592202022-12-01 1:04PM EST59.220.060.000.000.00-3912,96425.00%
ARKK230120C000600002021-12-28 11:07AM EST60.0038.480.000.000.00-9025.00%
ARKK230120C000621802022-12-01 11:55AM EST62.180.050.000.000.00-114,00125.00%
ARKK230120C000629602021-10-28 1:06PM EST62.9658.2543.9546.300.00-2550.00%
ARKK230120C000642202022-11-30 10:10AM EST64.220.020.000.000.00-22,22925.00%
ARKK230120C000650002021-12-28 10:05AM EST65.0035.850.000.000.00-7025.00%
ARKK230120C000671802022-11-29 12:49PM EST67.180.040.000.000.00-753,20325.00%
ARKK230120C000679602021-12-23 2:26PM EST67.9634.400.000.000.00-1025.00%
ARKK230120C000700002020-12-28 3:31PM EST70.0068.300.000.000.00-1,106050.00%
ARKK230120C000701802022-12-01 11:49AM EST70.180.020.000.000.00-13,77550.00%
ARKK230120C000709602021-12-28 3:35PM EST70.9629.200.000.000.00-7050.00%
ARKK230120C000711802022-11-28 3:55PM EST71.180.020.000.000.00-1716050.00%
ARKK230120C000719602021-12-02 12:21PM EST71.9631.920.000.000.00-41050.00%
ARKK230120C000721802022-11-28 3:55PM EST72.180.020.000.000.00-1252550.00%
ARKK230120C000729602021-12-28 2:32PM EST72.9627.500.000.000.00-1050.00%
ARKK230120C000730002020-12-07 1:32PM EST73.0055.500.000.000.00-2050.00%
ARKK230120C000731802022-11-30 2:31PM EST73.180.030.000.000.00-2641550.00%
ARKK230120C000739602021-12-27 11:19AM EST73.9629.000.000.000.00-25050.00%
ARKK230120C000740002020-11-23 10:19AM EST74.0042.5168.1070.100.00-130.00%
ARKK230120C000741802022-12-01 11:57AM EST74.180.020.000.000.00-11,28350.00%
ARKK230120C000749602021-12-15 12:48PM EST74.9622.550.000.000.00-1050.00%
ARKK230120C000750002022-12-01 11:44AM EST75.000.020.000.000.00-101,68550.00%
ARKK230120C000751802022-11-30 2:05PM EST75.180.020.000.000.00-130550.00%
ARKK230120C000759602021-12-28 3:27PM EST75.9625.470.000.000.00-7050.00%
ARKK230120C000760002022-09-22 8:30AM EST76.000.150.000.180.00-112289.26%
ARKK230120C000761802022-12-01 3:50PM EST76.180.020.000.000.00-1821050.00%
ARKK230120C000769602021-12-15 1:49PM EST76.9622.000.000.000.00-1050.00%
ARKK230120C000770002022-12-01 9:57AM EST77.000.020.000.000.00-271750.00%
ARKK230120C000771802022-11-22 1:06PM EST77.180.020.000.000.00-201,93850.00%
ARKK230120C000779602021-12-27 1:27PM EST77.9624.970.000.000.00-1050.00%
ARKK230120C000780002022-11-23 3:28PM EST78.000.020.000.000.00-220650.00%
ARKK230120C000781802022-11-30 3:16PM EST78.180.020.000.000.00-235250.00%
ARKK230120C000789602021-11-22 11:30AM EST78.9634.2623.3027.400.00-1046660.50%
ARKK230120C000790002022-12-01 3:41PM EST79.000.020.000.000.00-3412950.00%
ARKK230120C000791802022-12-01 3:41PM EST79.180.020.000.000.00-19050.00%
ARKK230120C000799602021-12-27 10:37AM EST79.9624.940.000.000.00-3050.00%
ARKK230120C000800002022-12-01 9:45AM EST80.000.030.000.000.00-259,87050.00%
ARKK230120C000801802022-11-25 10:08AM EST80.180.020.000.000.00-199950.00%
ARKK230120C000809602021-12-28 3:30PM EST80.9622.150.000.000.00-1050.00%
ARKK230120C000810002022-11-23 11:15AM EST81.000.020.000.000.00-480750.00%
ARKK230120C000811802022-11-29 10:17AM EST81.180.020.000.000.00-419950.00%
ARKK230120C000819602021-12-09 9:34AM EST81.9627.000.000.000.00-1050.00%
ARKK230120C000820002022-11-29 10:21AM EST82.000.020.000.000.00-27750.00%
ARKK230120C000821802022-11-30 2:17PM EST82.180.020.000.000.00-314450.00%
ARKK230120C000829602021-12-20 1:09PM EST82.9621.000.000.000.00-2050.00%
ARKK230120C000830002022-11-29 11:55AM EST83.000.020.000.000.00-359850.00%
ARKK230120C000831802022-11-18 2:08PM EST83.180.010.000.000.00-238150.00%
ARKK230120C000839602021-12-20 3:32PM EST83.9621.260.000.000.00-10050.00%
ARKK230120C000840002022-11-30 3:53PM EST84.000.020.000.000.00-18635850.00%
ARKK230120C000841802022-11-30 3:21PM EST84.180.020.000.000.00-12144850.00%
ARKK230120C000849602021-12-28 1:59PM EST84.9619.650.000.000.00-1050.00%
ARKK230120C000850002022-11-29 12:26PM EST85.000.020.000.000.00-32,18550.00%
ARKK230120C000851802022-11-30 3:46PM EST85.180.020.000.000.00-6832950.00%
ARKK230120C000859602021-12-22 10:52AM EST85.9622.080.000.000.00-1050.00%
ARKK230120C000860002020-09-20 11:04PM EST86.0029.5030.0034.500.00--2928.22%
ARKK230120C000861802022-11-29 10:05AM EST86.180.010.000.000.00-349050.00%
ARKK230120C000869602021-12-09 12:42PM EST86.9622.000.000.000.00-2050.00%
ARKK230120C000870002020-12-21 10:42AM EST87.0057.500.000.000.00-2050.00%
ARKK230120C000871802022-11-30 3:33PM EST87.180.020.000.000.00-72,65950.00%
ARKK230120C000879602021-12-23 11:29AM EST87.9620.050.000.000.00-1050.00%
ARKK230120C000880002020-12-28 10:24AM EST88.0056.800.000.000.00-4050.00%
ARKK230120C000881802022-11-23 11:14AM EST88.180.020.000.000.00-4079450.00%
ARKK230120C000889602021-12-21 2:28PM EST88.9619.460.000.000.00-1050.00%
ARKK230120C000890002020-12-18 1:17PM EST89.0053.190.000.000.00-1050.00%
ARKK230120C000891802022-11-23 11:12AM EST89.180.020.000.000.00-433550.00%
ARKK230120C000899602021-12-28 1:09PM EST89.9617.000.000.000.00-1050.00%
ARKK230120C000900002020-12-28 3:54PM EST90.0055.500.000.000.00-19050.00%
ARKK230120C000901802022-11-23 2:58PM EST90.180.020.000.000.00-131,52350.00%
ARKK230120C000909602021-12-28 3:01PM EST90.9616.500.000.000.00-12050.00%
ARKK230120C000910002020-12-11 12:46PM EST91.0050.000.000.000.00-1050.00%
ARKK230120C000911802022-11-30 3:33PM EST91.180.010.000.000.00-327550.00%
ARKK230120C000919602021-12-21 12:28PM EST91.9617.530.000.000.00-4050.00%
ARKK230120C000920002020-12-24 10:07AM EST92.0059.000.000.000.00-1050.00%
ARKK230120C000921802022-10-06 12:46PM EST92.180.150.000.160.00-4239106.64%
ARKK230120C000929602021-12-28 9:54AM EST92.9617.050.000.000.00-5050.00%
ARKK230120C000930002020-12-23 12:49PM EST93.0057.550.000.000.00-3050.00%
ARKK230120C000931802022-11-23 1:28PM EST93.180.020.000.000.00-101,44150.00%
ARKK230120C000939602021-12-28 2:02PM EST93.9614.750.000.000.00-3050.00%
ARKK230120C000940002020-12-22 9:45AM EST94.0055.960.000.000.00-1050.00%
ARKK230120C000941802022-08-26 9:48AM EST94.180.080.000.750.00-10230137.11%
ARKK230120C000949602021-12-28 11:04AM EST94.9615.250.000.000.00-1050.00%
ARKK230120C000950002020-12-23 3:49PM EST95.0056.200.000.000.00-22050.00%
ARKK230120C000951802022-11-23 3:46PM EST95.180.010.000.000.00-462050.00%
ARKK230120C000959602021-12-28 3:07PM EST95.9614.000.000.000.00-19050.00%
ARKK230120C000960002020-12-17 12:25PM EST96.0050.500.000.000.00-1050.00%
ARKK230120C000961802022-11-23 2:57PM EST96.180.020.000.000.00-17459750.00%
ARKK230120C000969602021-12-28 3:04PM EST96.9613.810.000.000.00-16050.00%
ARKK230120C000970002020-12-14 12:23PM EST97.0051.100.000.000.00-3050.00%
ARKK230120C000971802022-11-30 3:48PM EST97.180.010.000.000.00-31,21450.00%
ARKK230120C000979602021-12-28 11:20AM EST97.9613.640.000.000.00-7050.00%
ARKK230120C000980002020-12-08 12:09PM EST98.0041.500.000.000.00-1050.00%
ARKK230120C000981802022-11-11 11:30AM EST98.180.010.000.000.00-5656350.00%
ARKK230120C000989602021-12-28 11:49AM EST98.9613.050.000.000.00-3050.00%
ARKK230120C000990002020-12-23 9:55AM EST99.0052.570.000.000.00-1050.00%
ARKK230120C000992202022-12-01 3:44PM EST99.220.010.000.000.00-178,31850.00%
ARKK230120C001000002021-12-28 3:53PM EST100.0012.250.000.000.00-118050.00%
ARKK230120C001010002020-12-24 9:56AM EST101.0053.000.000.000.00-1050.00%
ARKK230120C001021802022-11-30 9:58AM EST102.180.020.000.000.00-42,33150.00%
ARKK230120C001029602021-12-28 2:04PM EST102.9611.000.000.000.00-2050.00%
ARKK230120C001042202022-11-17 2:49PM EST104.220.010.000.000.00-121,60450.00%
ARKK230120C001050002021-12-28 1:29PM EST105.0010.500.000.000.00-14050.00%
ARKK230120C001071802022-11-23 3:32PM EST107.180.010.000.000.00-194350.00%
ARKK230120C001079602021-12-28 3:07PM EST107.969.380.000.000.00-13050.00%
ARKK230120C001092202022-11-18 3:53PM EST109.220.020.000.000.00-52,14250.00%
ARKK230120C001100002021-12-28 12:40PM EST110.009.050.000.000.00-5050.00%
ARKK230120C001121802022-11-18 12:14PM EST112.180.010.000.000.00-2621,09050.00%
ARKK230120C001129602021-12-28 1:53PM EST112.968.250.000.000.00-5050.00%
ARKK230120C001142202022-11-22 1:17PM EST114.220.010.000.000.00-12,63950.00%
ARKK230120C001150002021-12-28 10:54AM EST115.008.000.000.000.00-26050.00%
ARKK230120C001171802022-11-07 2:39PM EST117.180.010.000.000.00-12,08550.00%
ARKK230120C001179602021-12-28 3:31PM EST117.966.800.000.000.00-9050.00%
ARKK230120C001192202022-11-18 12:14PM EST119.220.010.000.000.00-1584,38650.00%
ARKK230120C001200002021-12-28 3:55PM EST120.006.200.000.000.00-138050.00%
ARKK230120C001221802022-11-18 10:14AM EST122.180.010.000.000.00-1201,56250.00%
ARKK230120C001229602021-12-28 3:03PM EST122.965.560.000.000.00-7050.00%
ARKK230120C001242202022-11-23 10:46AM EST124.220.010.000.000.00-101,79350.00%
ARKK230120C001250002021-12-28 3:13PM EST125.005.280.000.000.00-17050.00%
ARKK230120C001271802022-11-16 1:16PM EST127.180.010.000.000.00-187750.00%
ARKK230120C001279602021-12-28 1:14PM EST127.964.760.000.000.00-4050.00%
ARKK230120C001292202022-11-22 1:17PM EST129.220.010.000.000.00-43,31550.00%
ARKK230120C001300002021-12-28 3:30PM EST130.004.500.000.000.00-24050.00%
ARKK230120C001321802022-11-23 2:24PM EST132.180.010.000.000.00-41,93750.00%
ARKK230120C001329602021-12-28 1:14PM EST132.963.950.000.000.00-1050.00%
ARKK230120C001342202022-11-23 3:32PM EST134.220.010.000.000.00-21,69950.00%
ARKK230120C001350002021-12-28 3:56PM EST135.003.710.000.000.00-20050.00%
ARKK230120C001371802022-11-23 2:24PM EST137.180.010.000.000.00-1082850.00%
ARKK230120C001379602021-12-27 3:03PM EST137.963.820.000.000.00-3050.00%
ARKK230120C001392202022-10-27 10:12AM EST139.220.010.000.020.00-1000117.19%
ARKK230120C001400002021-12-28 12:35PM EST140.003.450.000.000.00-11050.00%
ARKK230120C001421802022-10-24 9:06AM EST142.180.010.000.000.00-50097950.00%
ARKK230120C001429602021-12-27 11:53AM EST142.963.300.000.000.00-1050.00%
ARKK230120C001442202022-10-28 2:36PM EST144.220.010.000.030.00-13,776125.00%
ARKK230120C001450002021-12-28 1:37PM EST145.002.850.000.000.00-3050.00%
ARKK230120C001471802022-11-16 2:27PM EST147.180.010.000.000.00-21,57850.00%
ARKK230120C001479602021-12-27 1:34PM EST147.962.830.000.000.00-11050.00%
ARKK230120C001492202022-11-25 10:50AM EST149.220.030.000.000.00-15,15250.00%
ARKK230120C001500002021-12-28 3:00PM EST150.002.370.000.000.00-27050.00%
ARKK230120C001521802022-10-14 11:04AM EST152.180.010.000.090.00-2653142.97%
ARKK230120C001529602021-12-28 10:40AM EST152.962.300.000.000.00-1050.00%
ARKK230120C001542202022-11-30 3:49PM EST154.220.010.000.000.00-1320,27050.00%
ARKK230120C001550002021-12-28 3:53PM EST155.001.860.000.000.00-868050.00%
ARKK230120C001571802022-09-01 10:08AM EST157.180.020.000.010.00-1001,232118.75%
ARKK230120C001579602021-12-27 11:22AM EST157.962.000.000.000.00-6050.00%
ARKK230120C001592202022-11-14 1:06PM EST159.220.020.000.000.00-67,32150.00%
ARKK230120C001600002021-12-28 3:59PM EST160.001.890.000.000.00-13050.00%
ARKK230120C001621802022-11-04 12:09PM EST162.180.010.000.000.00-291850.00%
ARKK230120C001629602021-12-23 1:23PM EST162.962.000.000.000.00-3050.00%
ARKK230120C001642202022-11-16 2:27PM EST164.220.010.000.000.00-445050.00%
ARKK230120C001650002021-12-27 3:51PM EST165.001.860.000.000.00-5050.00%
ARKK230120C001671802022-09-09 2:01PM EST167.180.010.000.250.00-61,119169.14%
ARKK230120C001679602021-12-28 3:10PM EST167.961.560.000.000.00-22050.00%
ARKK230120C001692202022-11-16 2:33PM EST169.220.010.000.000.00-41,32150.00%
ARKK230120C001700002021-12-28 1:41PM EST170.001.430.000.000.00-3050.00%
ARKK230120C001721802022-10-24 9:29AM EST172.180.010.000.000.00-225750.00%
ARKK230120C001729602021-12-23 10:04AM EST172.961.360.000.000.00-2050.00%
ARKK230120C001742202022-11-16 2:35PM EST174.220.010.000.000.00-1466650.00%
ARKK230120C001750002021-12-28 3:40PM EST175.001.270.000.000.00-4050.00%
ARKK230120C001771802022-10-11 11:49AM EST177.180.010.000.060.00-1292150.00%
ARKK230120C001779602021-12-28 11:25AM EST177.961.100.000.000.00-5050.00%
ARKK230120C001792202022-11-16 2:27PM EST179.220.010.000.000.00-488650.00%
ARKK230120C001800002021-12-28 3:37PM EST180.001.120.000.000.00-32050.00%
ARKK230120C001821802022-08-31 10:43AM EST182.180.010.000.750.00-1777204.69%
ARKK230120C001829602021-12-28 3:10PM EST182.961.020.000.000.00-18050.00%
ARKK230120C001842202022-09-07 1:46PM EST184.220.010.000.250.00-4244177.73%
ARKK230120C001850002021-12-22 9:30AM EST185.001.240.000.000.00-1050.00%
ARKK230120C001871802022-09-02 11:11AM EST187.180.010.000.750.00-2399207.23%
ARKK230120C001879602021-12-20 12:37PM EST187.961.060.000.000.00-1050.00%
ARKK230120C001892202022-10-21 9:26AM EST189.220.010.000.080.00-3455159.38%
ARKK230120C001900002021-12-20 9:51AM EST190.001.430.000.000.00-5050.00%
ARKK230120C001921802022-11-03 8:30AM EST192.180.010.000.000.00-1028750.00%
ARKK230120C001929602021-12-23 1:22PM EST192.961.000.000.000.00-2050.00%
ARKK230120C001942202022-10-24 9:37AM EST194.220.010.000.030.00-5733146.88%
ARKK230120C001950002021-12-28 12:49PM EST195.000.830.000.000.00-12050.00%
ARKK230120C001971802022-11-18 1:57PM EST197.180.020.000.000.00-295950.00%
ARKK230120C001979602021-12-28 11:55AM EST197.960.880.000.000.00-1050.00%
ARKK230120C001992202022-11-18 1:57PM EST199.220.040.000.000.00-28,55450.00%
ARKK230120C002000002021-12-28 2:46PM EST200.000.800.000.000.00-72050.00%
ARKK230120C002042202022-11-16 2:35PM EST204.220.010.000.000.00-21,00650.00%
ARKK230120C002050002021-12-27 1:03PM EST205.000.930.000.000.00-11050.00%
ARKK230120C002092202022-11-16 2:34PM EST209.220.010.000.000.00-436,51550.00%
ARKK230120C002100002021-12-21 9:30AM EST210.000.900.000.000.00-1050.00%
ARKK230120C002142202022-10-24 8:30AM EST214.220.010.000.000.00-1037850.00%
ARKK230120C002150002021-12-27 9:59AM EST215.000.730.000.000.00-1050.00%
ARKK230120C002192202022-11-29 10:59AM EST219.220.020.000.000.00-76,68550.00%
ARKK230120C002200002021-12-28 12:05PM EST220.000.530.000.000.00-15050.00%
ARKK230120C002242202022-11-16 2:27PM EST224.220.010.000.000.00-382,73850.00%
ARKK230120C002250002021-12-27 2:40PM EST225.000.650.000.000.00-14050.00%
ARKK230120C002292202022-11-16 2:34PM EST229.220.010.000.000.00-96,23950.00%
ARKK230120C002300002021-12-28 11:11AM EST230.000.320.000.000.00-5050.00%
ARKK230120C002342202022-11-22 10:46AM EST234.220.010.000.000.00-112,97650.00%
ARKK230120C002350002021-12-28 11:27AM EST235.000.510.000.000.00-145050.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230120P000180002022-12-01 1:27PM EST18.000.030.000.000.00-2111,56350.00%
ARKK230120P000190002022-11-30 2:19PM EST19.000.020.000.000.00-1142150.00%
ARKK230120P000200002022-12-01 3:59PM EST20.000.040.000.000.00-16,96950.00%
ARKK230120P000210002022-11-28 2:19PM EST21.000.090.000.000.00-2827125.00%
ARKK230120P000220002022-11-30 2:29PM EST22.000.080.000.000.00-501,24725.00%
ARKK230120P000230002022-11-30 3:47PM EST23.000.110.000.000.00-22155825.00%
ARKK230120P000240002022-12-01 3:49PM EST24.000.120.000.000.00-1311,26425.00%
ARKK230120P000250002022-12-01 3:09PM EST25.000.160.000.000.00-1913,06025.00%
ARKK230120P000260002022-12-01 3:15PM EST26.000.210.000.000.00-532,59225.00%
ARKK230120P000270002022-12-01 1:31PM EST27.000.310.000.000.00-111,09925.00%
ARKK230120P000280002022-12-01 3:59PM EST28.000.350.000.000.00-1993612.50%
ARKK230120P000290002022-12-01 1:44PM EST29.000.490.000.000.00-312,22212.50%
ARKK230120P000300002022-12-01 3:59PM EST30.000.570.000.000.00-9977,14212.50%
ARKK230120P000310002022-12-01 3:54PM EST31.000.720.000.000.00-351,19112.50%
ARKK230120P000320002022-12-01 3:54PM EST32.000.910.000.000.00-3453,83012.50%
ARKK230120P000330002022-12-01 3:45PM EST33.001.130.000.000.00-4320,9716.25%
ARKK230120P000340002022-12-01 3:57PM EST34.001.420.000.000.00-10,42410,3596.25%
ARKK230120P000350002022-12-01 3:53PM EST35.001.730.000.000.00-1,3026,1613.13%
ARKK230120P000360002022-12-01 3:04PM EST36.002.090.000.000.00-6253,6781.56%
ARKK230120P000370002022-12-01 3:22PM EST37.002.550.000.000.00-1661,1090.00%
ARKK230120P000380002022-12-01 3:59PM EST38.002.970.000.000.00-221,6060.00%
ARKK230120P000390002022-12-01 10:22AM EST39.003.950.000.000.00-98990.00%
ARKK230120P000400002022-12-01 3:57PM EST40.004.120.000.000.00-31112,6780.00%
ARKK230120P000410002022-11-30 3:24PM EST41.005.380.000.000.00-611,0720.00%
ARKK230120P000420002022-12-01 3:48PM EST42.005.500.000.000.00-1631,4280.00%
ARKK230120P000421802022-12-01 2:20PM EST42.185.710.000.000.00-119,1870.00%
ARKK230120P000429602021-12-28 3:59PM EST42.961.370.000.000.00-1400.00%
ARKK230120P000430002022-11-30 1:31PM EST43.008.370.000.000.00-12,0620.00%
ARKK230120P000440002022-11-30 1:13PM EST44.009.330.000.000.00-12,5270.00%
ARKK230120P000450002022-12-01 3:10PM EST45.007.770.000.000.00-266,7910.00%
ARKK230120P000460002022-12-01 1:49PM EST46.008.820.000.000.00-51,1980.00%
ARKK230120P000470002022-12-01 12:40PM EST47.009.990.000.000.00-16160.00%
ARKK230120P000471802022-12-01 10:34AM EST47.1810.300.000.000.00-49910.00%
ARKK230120P000479602021-12-23 11:03AM EST47.962.030.000.000.00-100.00%
ARKK230120P000480002022-11-30 3:50PM EST48.0011.030.000.000.00-27650.00%
ARKK230120P000490002022-11-29 10:59AM EST49.0013.650.000.000.00-63590.00%
ARKK230120P000492202022-11-15 10:36AM EST49.229.410.000.000.00-23,3390.00%
ARKK230120P000500002022-12-01 10:15AM EST50.0012.560.000.000.00-52,6200.00%
ARKK230120P000510002022-12-01 3:52PM EST51.0013.250.000.000.00-140.00%
ARKK230120P000521802022-11-30 12:51PM EST52.1817.250.000.000.00-22,4610.00%
ARKK230120P000529602021-12-28 2:40PM EST52.962.610.000.000.00-11100.00%
ARKK230120P000542202022-11-30 10:35AM EST54.2218.870.000.000.00-18800.00%
ARKK230120P000550002021-12-28 3:56PM EST55.002.930.000.000.00-31400.00%
ARKK230120P000571802022-11-30 1:31PM EST57.1821.800.000.000.00-13980.00%
ARKK230120P000579602021-12-28 11:30AM EST57.963.370.000.000.00-400.00%
ARKK230120P000592202022-12-01 2:39PM EST59.2221.550.000.000.00-28,7950.00%
ARKK230120P000600002021-12-28 1:12PM EST60.003.830.000.000.00-1200.00%
ARKK230120P000621802022-11-29 3:58PM EST62.1827.340.000.000.00-51,4100.00%
ARKK230120P000629602021-12-28 9:30AM EST62.964.400.000.000.00-100.00%
ARKK230120P000642202022-12-01 1:47PM EST64.2226.530.000.000.00-241,1570.00%
ARKK230120P000650002021-12-28 2:34PM EST65.004.800.000.000.00-500.00%
ARKK230120P000671802022-12-01 3:21PM EST67.1829.420.000.000.00-13200.00%
ARKK230120P000679602021-12-20 10:41AM EST67.966.800.000.000.00-100.00%
ARKK230120P000700002020-12-28 10:47AM EST70.006.800.000.000.00-100.00%
ARKK230120P000701802022-11-28 10:06AM EST70.1834.050.000.000.00-1092760.00%
ARKK230120P000709602021-12-23 3:45PM EST70.966.350.000.000.00-400.00%
ARKK230120P000711802022-12-01 10:08AM EST71.1833.100.000.000.00-550.00%
ARKK230120P000719602021-12-28 3:47PM EST71.966.610.000.000.00-300.00%
ARKK230120P000721802022-11-22 2:04PM EST72.1837.400.000.000.00-240170.00%
ARKK230120P000729602021-12-28 3:17PM EST72.966.850.000.000.00-100.00%
ARKK230120P000730002020-09-20 11:04PM EST73.0015.8010.6015.500.00--20.00%
ARKK230120P000731802022-11-17 9:30AM EST73.1836.400.000.000.00-150.00%
ARKK230120P000739602021-12-14 3:57PM EST73.968.800.000.000.00-200.00%
ARKK230120P000741802022-11-22 2:47PM EST74.1839.300.000.000.00-2,0709400.00%
ARKK230120P000749602021-12-21 11:10AM EST74.969.000.000.000.00-1000.00%
ARKK230120P000750002022-12-01 9:50AM EST75.0037.100.000.000.00-30770.00%
ARKK230120P000751802022-09-08 1:26PM EST75.1833.1037.4037.900.00-33200.00%
ARKK230120P000759602021-12-22 2:38PM EST75.968.250.000.000.00-1000.00%
ARKK230120P000760002022-09-15 9:59AM EST76.0032.0341.1042.750.00-24191.46%
ARKK230120P000761802022-08-17 1:55PM EST76.1827.8033.8534.150.00-3340.00%
ARKK230120P000769602021-12-03 3:08PM EST76.9610.900.000.000.00-700.00%
ARKK230120P000770002022-09-30 10:45AM EST77.0038.1037.8038.750.00-390.00%
ARKK230120P000771802022-10-11 8:34AM EST77.1841.150.000.000.00-5190.00%
ARKK230120P000779602021-12-27 3:04PM EST77.968.470.000.000.00-300.00%
ARKK230120P000780002022-08-03 1:12PM EST78.0028.7437.3537.700.00-1840.00%
ARKK230120P000781802022-11-22 2:37PM EST78.1843.250.000.000.00-1,1505020.00%
ARKK230120P000789602021-12-20 2:05PM EST78.9610.400.000.000.00-100.00%
ARKK230120P000790002022-09-13 1:48PM EST79.0036.3742.9043.350.00-16148.83%
ARKK230120P000791802022-09-27 2:11PM EST79.1841.1441.0541.500.00-150.00%
ARKK230120P000799602021-12-28 12:40PM EST79.969.220.000.000.00-500.00%
ARKK230120P000800002022-11-09 2:55PM EST80.0047.210.000.000.00-180.00%
ARKK230120P000801802022-12-01 9:39AM EST80.1842.300.000.000.00-301,0470.00%
ARKK230120P000809602021-12-28 3:51PM EST80.969.850.000.000.00-4700.00%
ARKK230120P000810002022-06-09 9:40AM EST81.0035.9034.1534.900.00-1220.00%
ARKK230120P000811802022-11-17 2:44PM EST81.1844.300.000.000.00-18060.00%
ARKK230120P000819602021-12-22 11:20AM EST81.9610.270.000.000.00-100.00%
ARKK230120P000820002022-09-30 12:02PM EST82.0043.4042.7043.750.00-100.00%
ARKK230120P000821802022-05-09 11:22AM EST82.1840.1236.6539.000.00-11360.00%
ARKK230120P000829602021-12-14 9:58AM EST82.9612.450.000.000.00-800.00%
ARKK230120P000830002022-06-09 9:43AM EST83.0037.9536.0536.650.00-1100.00%
ARKK230120P000831802022-09-12 12:32PM EST83.1837.9046.9547.900.00-124159.47%
ARKK230120P000839602021-12-28 10:47AM EST83.9610.550.000.000.00-100.00%
ARKK230120P000840002022-08-03 11:28AM EST84.0034.8142.2542.950.00-110.00%
ARKK230120P000841802022-07-01 9:53AM EST84.1843.5938.8539.550.00-12440.00%
ARKK230120P000849602021-12-28 3:53PM EST84.9611.500.000.000.00-400.00%
ARKK230120P000850002022-10-27 10:35AM EST85.0046.5048.8049.150.00-10152.88%
ARKK230120P000851802022-10-14 1:18PM EST85.1850.5044.4545.050.00-140.00%
ARKK230120P000859602021-12-28 10:17AM EST85.9610.950.000.000.00-4700.00%
ARKK230120P000861802022-11-22 2:37PM EST86.1851.200.000.000.00-75340.00%
ARKK230120P000869602021-12-28 10:17AM EST86.9611.400.000.000.00-4600.00%
ARKK230120P000870002020-12-17 5:39PM EST87.0014.600.000.000.00--00.00%
ARKK230120P000871802022-11-22 2:58PM EST87.1852.550.000.000.00-65330.00%
ARKK230120P000879602021-12-28 12:25PM EST87.9612.400.000.000.00-4600.00%
ARKK230120P000880002020-09-20 11:04PM EST88.0024.8018.0022.500.00--30.00%
ARKK230120P000881802022-08-19 8:43AM EST88.1842.6445.2046.200.00-190.00%
ARKK230120P000889602021-12-28 12:26PM EST88.9612.850.000.000.00-4500.00%
ARKK230120P000890002020-12-24 11:01AM EST89.0013.400.000.000.00-2000.00%
ARKK230120P000891802022-06-29 10:35AM EST89.1847.7543.8544.400.00-94810.00%
ARKK230120P000899602021-12-28 12:26PM EST89.9613.350.000.000.00-5000.00%
ARKK230120P000900002020-12-23 10:09AM EST90.0013.240.000.000.00-200.00%
ARKK230120P000901802022-12-01 3:29PM EST90.1852.450.000.000.00-1572800.00%
ARKK230120P000909602021-12-28 3:46PM EST90.9613.960.000.000.00-1400.00%
ARKK230120P000911802022-12-01 2:10PM EST91.1853.650.000.000.00-20490.00%
ARKK230120P000919602021-12-28 10:28AM EST91.9613.700.000.000.00-4400.00%
ARKK230120P000921802022-12-01 3:29PM EST92.1854.450.000.000.00-1171020.00%
ARKK230120P000929602021-12-28 3:42PM EST92.9615.300.000.000.00-14300.00%
ARKK230120P000931802022-12-01 2:10PM EST93.1855.650.000.000.00-20560.00%
ARKK230120P000939602021-12-28 10:29AM EST93.9614.700.000.000.00-5800.00%
ARKK230120P000941802022-11-25 11:18AM EST94.1858.350.000.000.00-530.00%
ARKK230120P000949602021-12-28 11:40AM EST94.9615.850.000.000.00-4400.00%
ARKK230120P000950002020-12-22 11:09AM EST95.0015.250.000.000.00-100.00%
ARKK230120P000951802022-10-31 1:28PM EST95.1856.7559.0559.800.00-166176.61%
ARKK230120P000959602021-12-27 2:12PM EST95.9616.450.000.000.00-500.00%
ARKK230120P000960002020-11-30 11:00AM EST96.0018.640.000.000.00-100.00%
ARKK230120P000961802022-07-13 11:43AM EST96.1852.0242.9545.900.00-180.00%
ARKK230120P000969602021-12-23 10:24AM EST96.9617.300.000.000.00-100.00%
ARKK230120P000970002020-11-04 9:32AM EST97.0024.3915.5019.000.00--10.00%
ARKK230120P000971802022-08-03 1:53PM EST97.1847.3556.2556.750.00-170820.00%
ARKK230120P000979602021-12-02 10:59AM EST97.9619.100.000.000.00-100.00%
ARKK230120P000980002020-12-09 1:31PM EST98.0020.400.000.000.00-100.00%
ARKK230120P000981802022-12-01 2:10PM EST98.1860.500.000.000.00-16000.00%
ARKK230120P000989602021-12-27 11:07AM EST98.9617.600.000.000.00-100.00%
ARKK230120P000990002020-11-13 12:33PM EST99.0024.3022.0024.800.00-120.00%
ARKK230120P000992202022-11-22 3:28PM EST99.2264.100.000.000.00-25250.00%
ARKK230120P001000002021-12-28 12:33PM EST100.0019.300.000.000.00-300.00%
ARKK230120P001010002020-12-22 2:12PM EST101.0017.400.000.000.00--00.00%
ARKK230120P001021802022-09-19 9:23AM EST102.1860.8565.0066.600.00-23159.57%
ARKK230120P001029602021-12-20 9:30AM EST102.9623.520.000.000.00-400.00%
ARKK230120P001042202022-11-30 3:30PM EST104.2266.950.000.000.00-3007450.00%
ARKK230120P001050002021-12-28 3:07PM EST105.0022.180.000.000.00-200.00%
ARKK230120P001071802022-11-22 2:58PM EST107.1872.500.000.000.00-2751240.00%
ARKK230120P001079602021-12-28 3:34PM EST107.9623.990.000.000.00-30100.00%
ARKK230120P001092202022-11-25 9:41AM EST109.2273.400.000.000.00-11480.00%
ARKK230120P001100002021-12-28 3:05PM EST110.0025.300.000.000.00-38700.00%
ARKK230120P001121802022-11-22 2:58PM EST112.1877.310.000.000.00-53260.00%
ARKK230120P001129602021-12-22 11:10AM EST112.9626.730.000.000.00-500.00%
ARKK230120P001142202022-11-22 2:47PM EST114.2279.550.000.000.00-55260.00%
ARKK230120P001150002021-12-28 9:49AM EST115.0028.000.000.000.00-100.00%
ARKK230120P001171802022-11-22 2:47PM EST117.1882.300.000.000.00-5600.00%
ARKK230120P001179602021-12-27 1:02PM EST117.9630.440.000.000.00-200.00%
ARKK230120P001192202022-08-24 2:35PM EST119.2274.7580.9582.300.00-18128.91%
ARKK230120P001200002021-12-28 2:47PM EST120.0032.750.000.000.00-100.00%
ARKK230120P001221802022-12-01 12:10PM EST122.1884.750.000.000.00-121350.00%
ARKK230120P001229602021-12-01 2:48PM EST122.9633.500.000.000.00-700.00%
ARKK230120P001242202022-11-30 11:56AM EST124.2289.140.000.000.00-230.00%
ARKK230120P001250002021-12-28 11:21AM EST125.0036.600.000.000.00-600.00%
ARKK230120P001271802022-11-30 3:19PM EST127.1890.150.000.000.00-14270.00%
ARKK230120P001279602021-12-07 3:52PM EST127.9637.500.000.000.00-36900.00%
ARKK230120P001292202022-10-13 2:19PM EST129.2293.0088.5589.000.00-340.00%
ARKK230120P001300002021-12-28 1:59PM EST130.0041.250.000.000.00-100.00%
ARKK230120P001321802022-09-12 1:55PM EST132.1886.7595.7596.150.00-40195.61%
ARKK230120P001329602021-10-26 11:04AM EST132.9625.8537.4538.800.00-21260.00%
ARKK230120P001342202022-10-07 1:16PM EST134.2296.5098.8599.600.00-11242.58%
ARKK230120P001350002021-12-17 1:43PM EST135.0045.350.000.000.00-1000.00%
ARKK230120P001371802022-10-03 1:10PM EST137.1899.5097.90100.750.00-60188.96%
ARKK230120P001379602021-12-27 11:32AM EST137.9646.780.000.000.00-1000.00%
ARKK230120P001392202022-11-21 1:16PM EST139.22104.150.000.000.00-110.00%
ARKK230120P001400002021-12-28 1:58PM EST140.0049.780.000.000.00-100.00%
ARKK230120P001421802022-11-07 3:27PM EST142.18107.050.000.000.00-300.00%
ARKK230120P001429602021-11-16 2:33PM EST142.9635.9555.7557.350.00-1380.00%
ARKK230120P001442202022-10-25 8:30AM EST144.22108.15107.75108.200.00-51204.30%
ARKK230120P001450002021-12-15 3:35PM EST145.0055.650.000.000.00-100.00%
ARKK230120P001471802022-10-11 2:44PM EST147.18111.75109.65110.150.00-100.00%
ARKK230120P001479602021-12-16 3:05PM EST147.9661.700.000.000.00-100.00%
ARKK230120P001492202022-11-22 2:55PM EST149.22114.450.000.000.00-28280.00%
ARKK230120P001500002021-12-27 11:01AM EST150.0056.800.000.000.00-1000.00%
ARKK230120P001521802022-08-03 1:53PM EST152.18103.10111.15111.900.00-17000.00%
ARKK230120P001529602021-11-04 9:19AM EST152.9638.5564.9067.150.00-22550.00%
ARKK230120P001542202022-11-25 9:47AM EST154.22118.500.000.000.00-6870.00%
ARKK230120P001550002021-12-28 12:37PM EST155.0063.520.000.000.00-900.00%
ARKK230120P001571802022-06-21 11:17AM EST157.18115.80107.95109.000.00-400.00%
ARKK230120P001579602021-11-10 6:57AM EST157.9649.3566.2567.550.00-4280.00%
ARKK230120P001592202022-10-27 11:28AM EST159.22121.15123.10123.350.00-10226.56%
ARKK230120P001600002021-12-10 10:30AM EST160.0067.100.000.000.00-50000.00%
ARKK230120P001621802022-10-27 11:20AM EST162.18124.05126.00126.300.00-10227.00%
ARKK230120P001629602021-10-28 12:52PM EST162.9649.8061.7064.100.00-290.00%
ARKK230120P001642202022-11-21 10:26AM EST164.22128.500.000.000.00-100.00%
ARKK230120P001650002021-11-10 6:57AM EST165.0054.5072.8574.450.00-51230.00%
ARKK230120P001671802022-02-23 11:18AM EST167.18106.40101.85104.400.00-11100.00%
ARKK230120P001679602021-12-27 2:19PM EST167.9674.470.000.000.00-100.00%
ARKK230120P001692202022-08-01 10:45AM EST169.22122.90127.20127.800.00-170.00%
ARKK230120P001700002021-12-13 11:49AM EST170.0081.110.000.000.00-1200.00%
ARKK230120P001721802022-01-03 12:12AM EST172.1883.800.000.000.00--00.00%
ARKK230120P001729602021-12-13 11:41AM EST172.9683.800.000.000.00-3900.00%
ARKK230120P001742202022-01-03 12:12AM EST174.2278.200.000.000.00--00.00%
ARKK230120P001750002021-12-01 2:08PM EST175.0078.200.000.000.00-100.00%
ARKK230120P001771802022-06-14 1:58PM EST177.18140.50133.75134.550.00-200.00%
ARKK230120P001779602021-11-10 6:57AM EST177.9673.3585.2086.100.00-230.00%
ARKK230120P001792202022-05-10 9:37AM EST179.22138.15134.45136.800.00-170.00%
ARKK230120P001800002021-12-09 1:49PM EST180.0086.050.000.000.00-2700.00%
ARKK230120P001821802022-06-13 10:19AM EST182.18145.40137.55138.400.00-110.00%
ARKK230120P001829602021-11-10 6:57AM EST182.9678.2090.1090.800.00-7430.00%
ARKK230120P001842202022-08-04 12:23PM EST184.22134.50143.10144.650.00--00.00%
ARKK230120P001850002021-11-24 9:30AM EST185.0085.2088.5589.950.00-11070.00%
ARKK230120P001871802022-05-23 1:47PM EST187.18144.95145.70146.650.00-220.00%
ARKK230120P001879602021-11-10 6:57AM EST187.9682.1094.9595.800.00-1500.00%
ARKK230120P001892202022-11-17 9:54AM EST189.22152.400.000.000.00-5100.00%
ARKK230120P001900002021-12-14 9:55AM EST190.00100.750.000.000.00-2800.00%
ARKK230120P001921802022-01-24 2:48PM EST192.18123.37129.50131.800.00-45290.00%
ARKK230120P001929602021-11-10 6:57AM EST192.9678.4099.80100.600.00--160.00%
ARKK230120P001942202022-06-03 10:21AM EST194.22150.85152.65154.250.00-100.00%
ARKK230120P001950002021-12-14 9:55AM EST195.00105.800.000.000.00-1900.00%
ARKK230120P001971802022-02-24 3:52PM EST197.18131.98131.65134.200.00-5205980.00%
ARKK230120P001979602021-12-08 3:55PM EST197.9698.300.000.000.00-34200.00%
ARKK230120P001992202022-06-08 11:06AM EST199.22152.50151.55153.950.00-1410.00%
ARKK230120P002000002021-12-27 3:29PM EST200.00105.480.000.000.00-600.00%
ARKK230120P002042202022-06-08 11:07AM EST204.22157.57156.25158.900.00-4410.00%
ARKK230120P002050002021-11-04 1:45PM EST205.0085.46114.15116.350.00-13110.00%
ARKK230120P002092202022-10-04 2:36PM EST209.22168.80172.30172.800.00-2000213.28%
ARKK230120P002100002021-12-27 11:51AM EST210.00115.400.000.000.00-100.00%
ARKK230120P002142202022-05-05 11:53AM EST214.22166.05170.15173.050.00-330.00%
ARKK230120P002150002021-12-14 11:35AM EST215.00125.800.000.000.00-300.00%
ARKK230120P002192202022-02-24 2:03PM EST219.22156.70153.45156.850.00-21630.00%
ARKK230120P002200002021-11-10 2:46PM EST220.00108.87124.95127.750.00-681620.00%
ARKK230120P002242202022-10-04 2:36PM EST224.22183.95187.05188.450.00-511235.64%
ARKK230120P002250002021-12-27 11:51AM EST225.00130.540.000.000.00-200.00%
ARKK230120P002292202022-08-11 11:28AM EST229.22178.15183.40186.050.00-100.00%
ARKK230120P002300002021-12-14 11:35AM EST230.00140.400.000.000.00-600.00%
ARKK230120P002342202022-11-17 3:26PM EST234.22197.300.000.000.00-200.00%
ARKK230120P002350002021-12-06 2:39PM EST235.00143.750.000.000.00-3200.00%