Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.273,10 +414,07 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,54 +1,17 (+1,57%) Bitcoin EUR
26.256,26 +444,00 (+1,72%)
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'acquistoper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230519C00017000 | 2023-01-30 12:01PM EDT | 17.00 | 21.96 | 21.60 | 21.80 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK230519C00018000 | 2023-03-10 12:37PM EDT | 18.00 | 19.05 | 22.00 | 22.20 | 0.00 | - | - | 0 | 0.00% |
| ARKK230519C00020000 | 2023-02-08 11:59AM EDT | 20.00 | 22.62 | 16.65 | 17.00 | 0.00 | - | 3 | 20 | 0.00% |
| ARKK230519C00022000 | 2023-01-27 2:44PM EDT | 22.00 | 18.35 | 16.55 | 16.80 | 0.00 | - | 14 | 0 | 0.00% |
| ARKK230519C00023000 | 2023-01-06 1:21PM EDT | 23.00 | 9.60 | 19.85 | 20.20 | 0.00 | - | 6 | 1 | 197.46% |
| ARKK230519C00025000 | 2023-02-07 1:47PM EDT | 25.00 | 17.75 | 12.45 | 12.80 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK230519C00027000 | 2023-03-21 10:27AM EDT | 27.00 | 12.32 | 13.15 | 13.30 | 0.00 | - | 1 | 27 | 25.00% |
| ARKK230519C00028000 | 2023-02-13 10:58AM EDT | 28.00 | 12.10 | 10.40 | 10.60 | 0.00 | - | 300 | 932 | 0.00% |
| ARKK230519C00029000 | 2023-03-13 12:17PM EDT | 29.00 | 9.35 | 11.30 | 11.45 | 0.00 | - | 2 | 11 | 54.59% |
| ARKK230519C00030000 | 2023-03-28 2:00PM EDT | 30.00 | 7.76 | 10.40 | 10.55 | 0.00 | - | 4 | 168 | 51.56% |
| ARKK230519C00031000 | 2023-03-31 10:49AM EDT | 31.00 | 9.30 | 9.45 | 9.65 | +2.08 | +28.81% | 5 | 113 | 50.98% |
| ARKK230519C00032000 | 2023-03-31 12:42PM EDT | 32.00 | 8.80 | 8.60 | 8.75 | +1.50 | +20.55% | 2 | 95 | 51.47% |
| ARKK230519C00033000 | 2023-03-31 10:54AM EDT | 33.00 | 7.55 | 7.80 | 7.95 | +1.00 | +15.27% | 2 | 86 | 53.03% |
| ARKK230519C00034000 | 2023-03-31 3:06PM EDT | 34.00 | 7.20 | 6.95 | 7.10 | +1.53 | +26.98% | 1 | 163 | 51.71% |
| ARKK230519C00035000 | 2023-03-31 1:10PM EDT | 35.00 | 6.24 | 6.15 | 6.25 | +1.24 | +24.80% | 32 | 372 | 50.20% |
| ARKK230519C00036000 | 2023-03-31 12:12PM EDT | 36.00 | 5.51 | 5.35 | 5.50 | +1.21 | +28.14% | 5 | 388 | 50.68% |
| ARKK230519C00037000 | 2023-03-31 3:45PM EDT | 37.00 | 4.75 | 4.70 | 4.80 | +1.10 | +30.14% | 506 | 396 | 50.05% |
| ARKK230519C00038000 | 2023-03-31 3:14PM EDT | 38.00 | 4.17 | 4.00 | 4.15 | +1.07 | +34.52% | 38 | 432 | 49.44% |
| ARKK230519C00039000 | 2023-03-31 3:21PM EDT | 39.00 | 3.55 | 3.40 | 3.50 | +0.97 | +37.60% | 68 | 738 | 47.93% |
| ARKK230519C00040000 | 2023-03-31 3:29PM EDT | 40.00 | 3.10 | 2.87 | 2.94 | +0.93 | +42.86% | 243 | 2,658 | 47.07% |
| ARKK230519C00041000 | 2023-03-31 3:34PM EDT | 41.00 | 2.52 | 2.36 | 2.43 | +0.67 | +36.22% | 316 | 743 | 46.14% |
| ARKK230519C00042000 | 2023-03-31 3:40PM EDT | 42.00 | 1.99 | 1.93 | 1.99 | +0.62 | +45.26% | 901 | 1,573 | 45.44% |
| ARKK230519C00043000 | 2023-03-31 3:37PM EDT | 43.00 | 1.62 | 1.55 | 1.61 | +0.56 | +52.83% | 245 | 982 | 44.82% |
| ARKK230519C00044000 | 2023-03-31 3:30PM EDT | 44.00 | 1.35 | 1.25 | 1.27 | +0.50 | +58.82% | 277 | 2,828 | 43.95% |
| ARKK230519C00045000 | 2023-03-31 3:40PM EDT | 45.00 | 1.00 | 0.97 | 1.01 | +0.35 | +53.85% | 301 | 3,177 | 43.65% |
| ARKK230519C00046000 | 2023-03-31 3:40PM EDT | 46.00 | 0.79 | 0.75 | 0.80 | +0.31 | +64.58% | 103 | 697 | 43.51% |
| ARKK230519C00047000 | 2023-03-31 3:45PM EDT | 47.00 | 0.60 | 0.58 | 0.62 | +0.21 | +53.85% | 14,198 | 816 | 43.16% |
| ARKK230519C00048000 | 2023-03-31 3:25PM EDT | 48.00 | 0.48 | 0.44 | 0.48 | +0.13 | +37.14% | 27 | 480 | 42.97% |
| ARKK230519C00049000 | 2023-03-31 9:51AM EDT | 49.00 | 0.27 | 0.32 | 0.37 | +0.01 | +3.85% | 1 | 384 | 42.87% |
| ARKK230519C00050000 | 2023-03-31 3:30PM EDT | 50.00 | 0.28 | 0.25 | 0.29 | +0.13 | +86.67% | 1,132 | 2,892 | 43.07% |
| ARKK230519C00051000 | 2023-03-31 3:36PM EDT | 51.00 | 0.19 | 0.18 | 0.23 | +0.04 | +26.67% | 14 | 312 | 43.36% |
| ARKK230519C00052000 | 2023-03-31 2:57PM EDT | 52.00 | 0.14 | 0.13 | 0.18 | +0.03 | +27.27% | 63 | 367 | 43.65% |
| ARKK230519C00055000 | 2023-03-31 10:29AM EDT | 55.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 2 | 3,188 | 44.73% |
| ARKK230519C00060000 | 2023-03-31 11:16AM EDT | 60.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 405 | 48.44% |
| ARKK230519C00065000 | 2023-03-20 11:09AM EDT | 65.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 30 | 55.47% |
Opzioni Putper19 maggio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230519P00017000 | 2023-03-24 1:55PM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8,613 | 81.25% |
| ARKK230519P00018000 | 2023-03-24 3:55PM EDT | 18.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 81.25% |
| ARKK230519P00019000 | 2023-03-13 3:15PM EDT | 19.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 60 | 132 | 80.47% |
| ARKK230519P00020000 | 2023-03-31 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 10 | 134 | 71.88% |
| ARKK230519P00021000 | 2023-03-30 3:43PM EDT | 21.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 147 | 72.66% |
| ARKK230519P00022000 | 2023-03-27 2:57PM EDT | 22.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 62 | 322 | 69.92% |
| ARKK230519P00023000 | 2023-03-30 2:32PM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 94 | 70.70% |
| ARKK230519P00024000 | 2023-03-31 12:55PM EDT | 24.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 2 | 779 | 65.63% |
| ARKK230519P00025000 | 2023-03-31 3:14PM EDT | 25.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 4 | 222 | 64.65% |
| ARKK230519P00026000 | 2023-03-31 3:34PM EDT | 26.00 | 0.10 | 0.07 | 0.11 | -0.13 | -56.52% | 12 | 638 | 63.28% |
| ARKK230519P00027000 | 2023-03-31 11:22AM EDT | 27.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 1 | 225 | 62.11% |
| ARKK230519P00028000 | 2023-03-31 12:20PM EDT | 28.00 | 0.16 | 0.15 | 0.21 | -0.12 | -42.86% | 4 | 565 | 61.72% |
| ARKK230519P00029000 | 2023-03-31 3:37PM EDT | 29.00 | 0.23 | 0.22 | 0.24 | -0.13 | -36.11% | 30 | 639 | 59.96% |
| ARKK230519P00030000 | 2023-03-31 3:33PM EDT | 30.00 | 0.30 | 0.28 | 0.32 | -0.16 | -34.78% | 171 | 5,577 | 58.59% |
| ARKK230519P00031000 | 2023-03-31 3:32PM EDT | 31.00 | 0.38 | 0.38 | 0.42 | -0.22 | -36.67% | 91 | 442 | 57.81% |
| ARKK230519P00032000 | 2023-03-31 2:14PM EDT | 32.00 | 0.50 | 0.49 | 0.53 | -0.25 | -33.33% | 142 | 5,748 | 56.49% |
| ARKK230519P00033000 | 2023-03-31 3:37PM EDT | 33.00 | 0.63 | 0.63 | 0.67 | -0.30 | -32.26% | 57 | 10,971 | 55.37% |
| ARKK230519P00034000 | 2023-03-31 3:39PM EDT | 34.00 | 0.79 | 0.79 | 0.84 | -0.38 | -32.48% | 231 | 1,043 | 54.10% |
| ARKK230519P00035000 | 2023-03-31 3:42PM EDT | 35.00 | 1.01 | 1.00 | 1.03 | -0.42 | -29.37% | 296 | 3,592 | 52.98% |
| ARKK230519P00036000 | 2023-03-31 3:40PM EDT | 36.00 | 1.28 | 1.23 | 1.28 | -0.45 | -26.01% | 376 | 3,058 | 51.86% |
| ARKK230519P00037000 | 2023-03-31 3:43PM EDT | 37.00 | 1.54 | 1.52 | 1.56 | -0.57 | -27.01% | 294 | 1,450 | 50.85% |
| ARKK230519P00038000 | 2023-03-31 3:42PM EDT | 38.00 | 1.87 | 1.85 | 1.90 | -0.63 | -25.20% | 103 | 1,396 | 50.37% |
| ARKK230519P00039000 | 2023-03-31 3:43PM EDT | 39.00 | 2.26 | 2.23 | 2.29 | -0.74 | -24.67% | 144 | 2,098 | 49.51% |
| ARKK230519P00040000 | 2023-03-31 3:41PM EDT | 40.00 | 2.69 | 2.67 | 2.73 | -0.93 | -25.69% | 337 | 3,796 | 48.61% |
| ARKK230519P00041000 | 2023-03-31 3:35PM EDT | 41.00 | 3.10 | 3.15 | 3.25 | -0.90 | -22.50% | 63 | 622 | 48.15% |
| ARKK230519P00042000 | 2023-03-31 12:37PM EDT | 42.00 | 3.70 | 3.70 | 3.80 | -0.65 | -14.94% | 18 | 679 | 47.31% |
| ARKK230519P00043000 | 2023-03-31 2:19PM EDT | 43.00 | 4.24 | 4.25 | 4.45 | -1.29 | -23.33% | 1 | 215 | 47.27% |
| ARKK230519P00044000 | 2023-03-30 9:35AM EDT | 44.00 | 5.50 | 4.95 | 5.10 | 0.00 | - | 3 | 139 | 46.36% |
| ARKK230519P00045000 | 2023-03-31 2:44PM EDT | 45.00 | 5.64 | 5.70 | 5.85 | -1.36 | -19.43% | 63 | 550 | 46.44% |
| ARKK230519P00046000 | 2023-03-21 10:16AM EDT | 46.00 | 7.63 | 6.45 | 6.60 | 0.00 | - | 2 | 82 | 45.68% |
| ARKK230519P00047000 | 2023-03-27 10:51AM EDT | 47.00 | 9.16 | 7.30 | 7.45 | 0.00 | - | 1 | 175 | 46.29% |
| ARKK230519P00048000 | 2023-03-27 9:45AM EDT | 48.00 | 9.90 | 8.15 | 8.30 | 0.00 | - | 1 | 36 | 46.24% |
| ARKK230519P00050000 | 2023-03-27 2:48PM EDT | 50.00 | 12.20 | 9.95 | 10.15 | 0.00 | - | 1 | 175 | 48.54% |
| ARKK230519P00051000 | 2023-03-31 9:45AM EDT | 51.00 | 11.90 | 10.90 | 11.05 | -0.75 | -5.93% | 7 | 10 | 48.15% |
| ARKK230519P00052000 | 2023-02-10 3:47PM EDT | 52.00 | 13.53 | 15.95 | 16.25 | 0.00 | - | - | 1 | 135.30% |
| ARKK230519P00055000 | 2023-03-03 4:29PM EDT | 55.00 | 14.65 | 14.80 | 15.00 | 0.00 | - | 8 | 2 | 51.95% |
| ARKK230519P00060000 | 2023-03-29 3:24PM EDT | 60.00 | 21.41 | 19.75 | 19.95 | 0.00 | - | 1 | 0 | 59.47% |
| ARKK230519P00065000 | 2023-03-30 9:46AM EDT | 65.00 | 25.84 | 24.80 | 25.00 | 0.00 | - | 1 | 0 | 72.27% |
© 2023 Yahoo. Tutti i diritti riservati.
