Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. 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 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230616C000190002022-11-23 9:49AM EST19.0017.4117.4517.750.00-1066.70%
ARKK230616C000200002022-11-23 3:06PM EST20.0017.1216.6516.900.00-5067.04%
ARKK230616C000210002022-10-26 11:01AM EST21.0019.2015.7516.050.00-14065.53%
ARKK230616C000220002022-11-22 1:01PM EST22.0014.2015.0015.300.00-30066.36%
ARKK230616C000230002022-10-25 11:09AM EST23.0016.0514.3514.850.00-1970.07%
ARKK230616C000240002022-11-11 1:30PM EST24.0017.4513.3513.650.00-26863.67%
ARKK230616C000250002022-11-23 1:39PM EST25.0012.7212.6512.900.00-1063.55%
ARKK230616C000260002022-08-04 11:09AM EST26.0025.2516.5517.000.00-13125.42%
ARKK230616C000270002022-11-10 10:10AM EST27.0012.1111.2011.400.00-1061.84%
ARKK230616C000280002022-11-11 11:15AM EST28.0013.0010.5010.750.00-1061.38%
ARKK230616C000290002022-11-22 9:41AM EST29.008.979.8010.100.00-7060.60%
ARKK230616C000300002022-11-25 11:25AM EST30.009.209.209.40+0.89+10.71%25059.86%
ARKK230616C000310002022-11-22 9:41AM EST31.007.978.558.800.00-7059.14%
ARKK230616C000320002022-11-25 12:13PM EST32.008.088.008.20+0.86+11.91%1058.69%
ARKK230616C000330002022-11-22 3:44PM EST33.007.187.407.650.00-168258.00%
ARKK230616C000340002022-11-14 10:07AM EST34.009.876.907.100.00-11057.54%
ARKK230616C000350002022-11-25 11:33AM EST35.006.356.356.60-0.45-6.62%9056.86%
ARKK230616C000360002022-11-25 12:05PM EST36.005.955.856.10-0.18-2.94%2056.18%
ARKK230616C000370002022-11-21 1:12PM EST37.005.205.405.600.00-5055.52%
ARKK230616C000380002022-11-25 10:39AM EST38.005.005.005.15+0.15+3.09%1055.10%
ARKK230616C000390002022-11-25 9:37AM EST39.004.754.604.70-0.20-4.04%5054.46%
ARKK230616C000400002022-11-25 11:33AM EST40.004.204.154.35-0.34-7.49%17053.83%
ARKK230616C000410002022-11-23 10:04AM EST41.003.953.804.000.00-10053.47%
ARKK230616C000420002022-11-25 12:46PM EST42.003.553.503.65-0.25-6.58%9053.13%
ARKK230616C000430002022-11-23 2:10PM EST43.003.503.203.350.00-1052.82%
ARKK230616C000440002022-11-23 12:25PM EST44.003.052.933.050.00-1052.47%
ARKK230616C000450002022-11-25 9:58AM EST45.002.742.682.83-0.11-3.86%5052.42%
ARKK230616C000460002022-11-23 9:45AM EST46.002.452.442.540.00-73051.89%
ARKK230616C000470002022-11-25 9:30AM EST47.002.402.212.32+0.10+4.35%3051.59%
ARKK230616C000480002022-11-22 12:59PM EST48.001.982.022.110.00-11051.39%
ARKK230616C000490002022-11-23 10:20AM EST49.002.001.841.920.00-1051.17%
ARKK230616C000500002022-11-23 2:34PM EST50.001.831.671.780.00-41051.15%
ARKK230616C000510002022-11-21 10:06AM EST51.001.681.531.600.00-2050.90%
ARKK230616C000520002022-11-25 10:39AM EST52.001.421.401.48-0.10-6.58%1050.95%
ARKK230616C000530002022-11-21 9:38AM EST53.001.581.241.340.00-3050.54%
ARKK230616C000540002022-11-11 1:35PM EST54.002.391.151.220.00-28050.59%
ARKK230616C000550002022-11-25 11:08AM EST55.001.091.051.11-0.08-6.84%18050.49%
ARKK230616C000560002022-11-15 3:55PM EST56.001.900.941.060.00-4050.64%
ARKK230616C000570002022-11-23 2:53PM EST57.000.970.860.930.00-25050.29%
ARKK230616C000580002022-11-21 2:35PM EST58.000.800.780.860.00-1050.32%
ARKK230616C000590002022-11-18 12:16PM EST59.000.940.710.780.00-1050.20%
ARKK230616C000600002022-11-25 10:39AM EST60.000.670.660.71-0.09-11.84%1050.27%
ARKK230616C000610002022-11-10 3:38PM EST61.000.840.590.680.00-1050.44%
ARKK230616C000620002022-11-15 9:49AM EST62.001.250.540.610.00-1050.29%
ARKK230616C000630002022-11-02 1:00PM EST63.000.920.490.550.00-1050.15%
ARKK230616C000640002022-10-19 1:56PM EST64.000.860.560.650.00-24552.98%
ARKK230616C000650002022-11-25 12:57PM EST65.000.460.420.46+0.02+4.55%10050.24%
ARKK230616C000660002022-11-04 12:33PM EST66.000.450.380.430.00-1050.34%
ARKK230616C000670002022-11-09 10:12AM EST67.000.370.340.400.00-1050.29%
ARKK230616C000680002022-11-04 2:58PM EST68.000.420.320.370.00-1050.49%
ARKK230616C000690002022-11-22 11:10AM EST69.000.320.290.340.00-1050.44%
ARKK230616C000700002022-11-25 10:42AM EST70.000.310.260.320.00-30050.49%
ARKK230616C000710002022-11-02 8:34AM EST71.000.490.250.300.00-1050.78%
ARKK230616C000720002022-09-29 12:59PM EST72.000.670.560.650.00-12960.45%
ARKK230616C000730002022-11-04 11:18AM EST73.000.290.180.310.00-15451.32%
ARKK230616C000740002022-11-23 3:22PM EST74.000.250.170.300.00-533051.66%
ARKK230616C000750002022-11-23 3:32PM EST75.000.220.150.290.00-6051.86%
ARKK230616C000760002022-11-17 10:11AM EST76.000.270.130.280.00-1051.95%
ARKK230616C000770002022-11-17 9:30AM EST77.000.270.120.260.00-6052.05%
ARKK230616C000780002022-10-17 11:55AM EST78.000.360.180.280.00-13754.39%
ARKK230616C000790002022-10-31 10:42AM EST79.000.360.090.240.00-1052.15%
ARKK230616C000800002022-11-22 2:07PM EST80.000.160.110.230.00-1053.13%
ARKK230616C000850002022-11-25 11:47AM EST85.000.120.090.13-0.01-7.69%7052.73%
ARKK230616C000900002022-11-25 9:33AM EST90.000.080.060.120.00-50054.10%
ARKK230616C000950002022-11-25 12:47PM EST95.000.070.040.09+0.02+40.00%100054.30%
ARKK230616C001000002022-11-23 3:29PM EST100.000.030.020.130.00-15057.81%
ARKK230616C001050002022-11-18 11:45AM EST105.000.050.000.120.00-110058.40%
ARKK230616C001100002022-11-23 9:32AM EST110.000.110.000.120.00-100060.55%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230616P000180002022-11-25 11:54AM EST18.000.610.570.62-0.02-3.17%8071.24%
ARKK230616P000190002022-11-25 11:27AM EST19.000.730.690.75+0.13+21.67%10070.22%
ARKK230616P000200002022-11-23 3:42PM EST20.000.850.820.880.00-32068.95%
ARKK230616P000210002022-11-23 1:42PM EST21.001.060.971.040.00-15067.92%
ARKK230616P000220002022-11-22 10:12AM EST22.001.381.141.200.00-2066.80%
ARKK230616P000230002022-11-22 2:13PM EST23.001.551.331.390.00-1065.82%
ARKK230616P000240002022-11-22 3:13PM EST24.001.771.511.600.00-36064.62%
ARKK230616P000250002022-11-25 11:56AM EST25.001.841.741.82-0.21-10.24%2063.65%
ARKK230616P000260002022-11-23 1:22PM EST26.002.121.982.070.00-3062.70%
ARKK230616P000270002022-11-22 2:13PM EST27.002.582.252.300.00-58061.52%
ARKK230616P000280002022-11-23 3:42PM EST28.002.532.542.580.00-2060.57%
ARKK230616P000290002022-11-23 10:26AM EST29.002.932.862.960.00-5060.16%
ARKK230616P000300002022-11-25 11:36AM EST30.003.253.153.30+0.05+1.56%40059.03%
ARKK230616P000310002022-11-25 12:03PM EST31.003.623.503.65-0.13-3.47%100058.07%
ARKK230616P000320002022-11-22 1:53PM EST32.004.353.904.050.00-47057.40%
ARKK230616P000330002022-11-25 9:38AM EST33.004.444.304.40-0.41-8.45%10056.23%
ARKK230616P000340002022-11-23 11:50AM EST34.004.904.754.900.00-11055.84%
ARKK230616P000350002022-11-25 11:53AM EST35.005.305.205.40-0.05-0.93%1055.18%
ARKK230616P000360002022-11-25 10:28AM EST36.005.905.705.80+0.15+2.61%2054.05%
ARKK230616P000370002022-11-25 12:57PM EST37.006.306.256.35-0.70-10.00%1053.66%
ARKK230616P000380002022-11-25 10:44AM EST38.006.936.806.90-0.57-7.60%145253.00%
ARKK230616P000390002022-11-25 12:14PM EST39.007.457.357.45-0.15-1.97%2052.15%
ARKK230616P000400002022-11-25 12:15PM EST40.008.057.958.05-0.07-0.86%25051.51%
ARKK230616P000410002022-11-25 9:53AM EST41.008.808.558.75+0.25+2.92%20051.12%
ARKK230616P000420002022-11-17 10:32AM EST42.009.259.209.400.00-7050.51%
ARKK230616P000430002022-11-16 12:58PM EST43.009.109.9010.050.00-5050.66%
ARKK230616P000440002022-11-15 12:40PM EST44.008.6510.6010.750.00-59550.12%
ARKK230616P000450002022-11-23 9:53AM EST45.0011.5211.3511.500.00-1049.88%
ARKK230616P000460002022-11-18 3:09PM EST46.0012.0012.0512.250.00-3049.44%
ARKK230616P000470002022-10-25 1:28PM EST47.0012.5212.6012.850.00-182547.14%
ARKK230616P000480002022-11-23 2:35PM EST48.0013.5013.6013.800.00-2048.46%
ARKK230616P000490002022-11-15 10:06AM EST49.0011.6714.4514.600.00-1047.97%
ARKK230616P000500002022-11-23 9:44AM EST50.0015.9515.2515.450.00-5047.88%
ARKK230616P000510002022-11-22 3:05PM EST51.0017.1416.1016.300.00-50047.63%
ARKK230616P000520002022-10-25 1:39PM EST52.0016.3216.6017.000.00-13645.09%
ARKK230616P000530002022-10-28 11:20AM EST53.0016.6917.8018.100.00-4048.00%
ARKK230616P000540002022-11-17 11:29AM EST54.0018.1518.7018.900.00-5046.48%
ARKK230616P000550002022-11-25 12:05PM EST55.0019.8419.6019.80-0.19-0.95%4046.24%
ARKK230616P000560002022-11-22 1:17PM EST56.0021.4320.5020.700.00-7045.85%
ARKK230616P000570002022-11-04 10:42AM EST57.0022.1521.4021.650.00-1046.19%
ARKK230616P000580002022-11-14 10:18AM EST58.0019.4322.3522.550.00-1045.46%
ARKK230616P000590002022-11-14 10:18AM EST59.0020.3123.2523.450.00-1044.43%
ARKK230616P000600002022-11-17 3:29PM EST60.0023.7124.2524.500.00-1046.63%
ARKK230616P000610002022-11-09 2:04PM EST61.0028.3025.1525.350.00-1044.14%
ARKK230616P000620002022-11-08 12:09PM EST62.0026.1926.0526.350.00-3045.12%
ARKK230616P000630002022-10-14 11:16AM EST63.0028.9023.2023.500.00-8470.00%
ARKK230616P000640002022-11-15 10:18AM EST64.0024.0328.0528.250.00-1044.14%
ARKK230616P000650002022-11-22 3:55PM EST65.0029.8529.0029.250.00-1045.02%
ARKK230616P000660002022-11-09 9:55AM EST66.0032.2029.9530.250.00-1045.90%
ARKK230616P000670002022-07-07 8:30AM EST67.0025.3520.2520.750.00-150.00%
ARKK230616P000680002022-11-09 1:52PM EST68.0035.3531.8032.200.00-2045.80%
ARKK230616P000690002022-11-01 9:54AM EST69.0030.5132.8533.200.00-3046.58%
ARKK230616P000700002022-11-23 10:23AM EST70.0034.0233.8534.200.00-16047.41%
ARKK230616P000710002022-08-09 11:52AM EST71.0025.3029.5029.850.00-120.00%
ARKK230616P000720002022-07-13 11:36AM EST72.0029.5522.7023.250.00-290.00%
ARKK230616P000730002022-11-21 9:35AM EST73.0037.1536.6537.150.00-1047.46%
ARKK230616P000740002022-11-25 10:02AM EST74.0038.2537.8038.15+0.80+2.14%1048.24%
ARKK230616P000750002022-11-25 12:00PM EST75.0039.1538.8539.20+0.62+1.61%10051.17%
ARKK230616P000760002022-09-15 9:59AM EST76.0032.4841.8042.250.00-21787.01%
ARKK230616P000770002022-05-10 12:05PM EST77.0038.4534.2037.150.00-130.00%
ARKK230616P000790002022-09-02 11:56AM EST79.0038.2741.0541.750.00-120.00%
ARKK230616P000800002022-11-25 9:58AM EST80.0044.1543.8544.55+0.25+0.57%1054.69%
ARKK230616P000850002022-11-25 12:36PM EST85.0049.1548.8049.40+1.46+3.06%2252.44%
ARKK230616P000900002022-11-23 9:41AM EST90.0054.5153.7554.250.00-17063.09%
ARKK230616P000950002022-11-25 12:35PM EST95.0059.2058.8059.20+13.85+30.54%12163.67%
ARKK230616P001000002022-11-14 11:28AM EST100.0060.8663.8564.300.00-1058.20%
ARKK230616P001050002022-08-24 11:36AM EST105.0060.3067.0067.750.00-800.00%
ARKK230616P001100002022-11-22 2:04PM EST110.0074.8573.7074.250.00-240073.44%