Italia markets close in 6 hours 37 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,35-0,27 (-0,78%)
Alla chiusura: 04:00PM EST
34,46 +0,11 (+0,32%)
Preborsa: 04:36AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230317C000180002022-11-17 10:45AM EST18.0019.200.000.000.00-300.00%
ARKK230317C000190002022-11-11 10:39AM EST19.0020.300.000.000.00--00.00%
ARKK230317C000200002022-11-10 10:28AM EST20.0016.760.000.000.00-200.00%
ARKK230317C000210002022-10-25 9:21AM EST21.0016.8015.5515.850.00--1128.03%
ARKK230317C000220002022-11-30 1:46PM EST22.0013.900.000.000.00-300.00%
ARKK230317C000230002022-12-07 11:24AM EST23.0011.850.000.000.00-200.00%
ARKK230317C000250002022-12-02 1:36PM EST25.0013.370.000.000.00-200.00%
ARKK230317C000260002022-11-21 3:45PM EST26.0010.450.000.000.00-100.00%
ARKK230317C000270002022-12-07 11:09AM EST27.008.930.000.000.00-1000.00%
ARKK230317C000280002022-12-06 2:57PM EST28.008.170.000.000.00-700.00%
ARKK230317C000290002022-12-06 11:23AM EST29.007.790.000.000.00-400.00%
ARKK230317C000300002022-12-07 2:57PM EST30.006.630.000.000.00-200.00%
ARKK230317C000310002022-12-07 2:51PM EST31.006.000.000.000.00-200.00%
ARKK230317C000320002022-12-06 11:03AM EST32.005.700.000.000.00-300.00%
ARKK230317C000330002022-12-06 2:57PM EST33.004.920.000.000.00-1000.00%
ARKK230317C000340002022-12-07 3:59PM EST34.004.300.000.000.00-12900.00%
ARKK230317C000350002022-12-07 3:34PM EST35.003.900.000.000.00-1800.78%
ARKK230317C000360002022-12-07 11:53AM EST36.003.450.000.000.00-7503.13%
ARKK230317C000370002022-12-07 12:23PM EST37.003.050.000.000.00-7003.13%
ARKK230317C000380002022-12-07 1:25PM EST38.002.620.000.000.00-5806.25%
ARKK230317C000390002022-12-07 10:30AM EST39.002.220.000.000.00-1306.25%
ARKK230317C000400002022-12-07 3:42PM EST40.002.000.000.000.00-11206.25%
ARKK230317C000410002022-12-07 1:17PM EST41.001.770.000.000.00-1306.25%
ARKK230317C000420002022-12-07 10:22AM EST42.001.400.000.000.00-14012.50%
ARKK230317C000430002022-12-07 12:23PM EST43.001.230.000.000.00-4012.50%
ARKK230317C000440002022-12-07 11:50AM EST44.001.100.000.000.00-40012.50%
ARKK230317C000450002022-12-07 1:10PM EST45.000.930.000.000.00-18012.50%
ARKK230317C000460002022-12-06 12:51PM EST46.000.810.000.000.00-3012.50%
ARKK230317C000470002022-12-07 3:45PM EST47.000.700.000.000.00-1012.50%
ARKK230317C000480002022-12-07 11:21AM EST48.000.600.000.000.00-2012.50%
ARKK230317C000490002022-12-02 3:16PM EST49.001.000.000.000.00-3012.50%
ARKK230317C000500002022-12-07 12:27PM EST50.000.420.000.000.00-3012.50%
ARKK230317C000510002022-12-06 11:04AM EST51.000.380.000.000.00-4012.50%
ARKK230317C000520002022-12-07 10:00AM EST52.000.330.000.000.00-8012.50%
ARKK230317C000530002022-12-07 9:47AM EST53.000.280.000.000.00-9025.00%
ARKK230317C000540002022-12-07 1:46PM EST54.000.240.000.000.00-2025.00%
ARKK230317C000550002022-12-07 10:01AM EST55.000.200.000.000.00-501025.00%
ARKK230317C000560002022-12-06 9:42AM EST56.000.190.000.000.00-1025.00%
ARKK230317C000570002022-12-06 12:18PM EST57.000.150.000.000.00-1025.00%
ARKK230317C000580002022-12-05 9:30AM EST58.000.270.000.000.00-2025.00%
ARKK230317C000600002022-12-07 11:52AM EST60.000.110.000.000.00-40025.00%
ARKK230317C000650002022-12-07 12:56PM EST65.000.050.000.000.00-26025.00%
ARKK230317C000700002022-12-06 1:13PM EST70.000.050.000.000.00-2025.00%
ARKK230317C000750002022-12-05 3:52PM EST75.000.040.000.000.00-2025.00%
ARKK230317C000800002022-11-30 3:29PM EST80.000.030.000.000.00-127025.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230317P000180002022-12-07 12:00PM EST18.000.180.000.000.00-12025.00%
ARKK230317P000190002022-12-07 10:59AM EST19.000.220.000.000.00-3025.00%
ARKK230317P000200002022-12-07 3:59PM EST20.000.280.000.000.00-7025.00%
ARKK230317P000210002022-12-06 3:21PM EST21.000.370.000.000.00-13025.00%
ARKK230317P000220002022-12-07 11:52AM EST22.000.470.000.000.00-21025.00%
ARKK230317P000230002022-12-07 12:27PM EST23.000.580.000.000.00-4012.50%
ARKK230317P000240002022-12-07 11:52AM EST24.000.750.000.000.00-149012.50%
ARKK230317P000250002022-12-07 11:24AM EST25.000.940.000.000.00-23012.50%
ARKK230317P000260002022-12-07 1:59PM EST26.001.080.000.000.00-11012.50%
ARKK230317P000270002022-12-07 11:21AM EST27.001.340.000.000.00-9012.50%
ARKK230317P000280002022-12-07 11:22AM EST28.001.580.000.000.00-15012.50%
ARKK230317P000290002022-12-07 3:38PM EST29.001.780.000.000.00-3306.25%
ARKK230317P000300002022-12-07 3:56PM EST30.002.130.000.000.00-12606.25%
ARKK230317P000310002022-12-07 10:25AM EST31.002.620.000.000.00-306.25%
ARKK230317P000320002022-12-07 3:16PM EST32.002.820.000.000.00-5203.13%
ARKK230317P000330002022-12-07 1:14PM EST33.003.250.000.000.00-7901.56%
ARKK230317P000340002022-12-07 1:57PM EST34.003.750.000.000.00-31500.78%
ARKK230317P000350002022-12-07 3:53PM EST35.004.250.000.000.00-11000.00%
ARKK230317P000360002022-12-07 10:25AM EST36.005.000.000.000.00-500.00%
ARKK230317P000370002022-12-06 2:33PM EST37.005.420.000.000.00-16700.00%
ARKK230317P000380002022-12-07 2:26PM EST38.006.150.000.000.00-3700.00%
ARKK230317P000390002022-12-06 10:59AM EST39.006.400.000.000.00-1400.00%
ARKK230317P000400002022-12-07 3:52PM EST40.007.400.000.000.00-200.00%
ARKK230317P000410002022-12-02 11:40AM EST41.006.000.000.000.00-700.00%
ARKK230317P000420002022-12-07 9:34AM EST42.008.750.000.000.00-100.00%
ARKK230317P000430002022-12-07 1:51PM EST43.009.660.000.000.00-1400.00%
ARKK230317P000440002022-12-07 12:16PM EST44.0010.460.000.000.00-200.00%
ARKK230317P000450002022-12-07 9:58AM EST45.0011.460.000.000.00-1600.00%
ARKK230317P000460002022-11-29 3:44PM EST46.0012.000.000.000.00-600.00%
ARKK230317P000470002022-12-05 3:01PM EST47.0011.750.000.000.00-300.00%
ARKK230317P000480002022-12-07 1:43PM EST48.0013.900.000.000.00-100.00%
ARKK230317P000490002022-11-30 1:58PM EST49.0013.630.000.000.00-200.00%
ARKK230317P000500002022-12-07 9:58AM EST50.0016.000.000.000.00-1600.00%
ARKK230317P000510002022-11-11 2:58PM EST51.0011.830.000.000.00-100.00%
ARKK230317P000520002022-12-07 10:09AM EST52.0017.900.000.000.00-100.00%
ARKK230317P000530002022-11-23 9:31AM EST53.0017.830.000.000.00-200.00%
ARKK230317P000540002022-11-29 10:46AM EST54.0018.500.000.000.00-100.00%
ARKK230317P000550002022-12-06 10:31AM EST55.0020.250.000.000.00-200.00%
ARKK230317P000560002022-12-07 11:08AM EST56.0021.470.000.000.00-600.00%
ARKK230317P000570002022-12-02 3:13PM EST57.0019.000.000.000.00-100.00%
ARKK230317P000580002022-11-16 9:33AM EST58.0019.150.000.000.00-100.00%
ARKK230317P000600002022-12-07 2:29PM EST60.0025.790.000.000.00-9,04000.00%
ARKK230317P000650002022-12-07 10:32AM EST65.0030.720.000.000.00-100.00%
ARKK230317P000700002022-11-25 9:33AM EST70.0034.320.000.000.00-100.00%
ARKK230317P000750002022-12-05 12:25PM EST75.0038.100.000.000.00-100.00%
ARKK230317P000800002022-10-17 10:36AM EST80.0043.5542.8543.450.00-800.00%