ARKK - ARK Innovation ETF
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.30 | 0.00 | - | 4 | 38 | 17.00 | 0.01 | 0.00 | - | 220 | 1,080 |
| 21.34 | +0.26 | +1.23% | 7 | 72 | 18.00 | 0.01 | 0.00 | - | 1 | 414 |
| 20.35 | 0.00 | - | 1 | 8 | 19.00 | 0.03 | 0.00 | - | 2 | 315 |
| 19.85 | 0.00 | - | 4 | 297 | 20.00 | 0.01 | 0.00 | - | 3 | 1,502 |
| 17.80 | 0.00 | - | 3 | 76 | 21.00 | 0.01 | 0.00 | - | 1 | 200 |
| 13.15 | 0.00 | - | 5 | 150 | 22.00 | 0.01 | 0.00 | - | 10 | 1,632 |
| 16.35 | 0.00 | - | 1 | 9 | 23.00 | 0.01 | 0.00 | - | 1 | 554 |
| 12.15 | 0.00 | - | 3 | 83 | 24.00 | 0.01 | 0.00 | - | 1 | 272 |
| 14.39 | +0.94 | +6.99% | 2 | 298 | 25.00 | 0.01 | 0.00 | - | 2 | 14,834 |
| 10.95 | 0.00 | - | 2 | 4 | 26.00 | 0.01 | 0.00 | - | 55 | 1,870 |
| 11.70 | 0.00 | - | 1 | 205 | 27.00 | 0.03 | 0.00 | - | 1 | 2,612 |
| 12.75 | 0.00 | - | 2 | 150 | 28.00 | 0.02 | -0.02 | -50.00% | 73 | 1,850 |
| 9.62 | 0.00 | - | 3 | 117 | 29.00 | 0.03 | -0.02 | -40.00% | 32 | 852 |
| 9.66 | -0.34 | -3.40% | 3 | 277 | 30.00 | 0.05 | -0.03 | -37.50% | 92 | 28,784 |
| 7.60 | 0.00 | - | 1 | 178 | 31.00 | 0.07 | -0.04 | -36.36% | 410 | 2,726 |
| 7.50 | -1.65 | -18.03% | 1 | 304 | 32.00 | 0.09 | -0.07 | -43.75% | 94 | 5,274 |
| 6.55 | -0.81 | -11.01% | 12 | 917 | 33.00 | 0.13 | -0.08 | -38.10% | 24 | 14,771 |
| 6.30 | 0.00 | - | - | 8 | 33.50 | 0.27 | 0.00 | - | - | 5 |
| 5.41 | +0.41 | +8.20% | 7 | 3,241 | 34.00 | 0.21 | -0.10 | -32.26% | 57 | 5,162 |
| 4.31 | 0.00 | - | - | 5 | 34.50 | 0.22 | -0.19 | -46.34% | 4 | 68 |
| 4.70 | +0.85 | +22.08% | 21 | 34,897 | 35.00 | 0.30 | -0.16 | -34.78% | 449 | 57,608 |
| 4.29 | +0.04 | +0.94% | 2 | 24 | 35.50 | 0.33 | -0.22 | -40.00% | 6 | 64 |
| 3.84 | +0.65 | +20.38% | 14 | 2,273 | 36.00 | 0.46 | -0.26 | -36.11% | 35 | 6,346 |
| 3.50 | +0.68 | +24.11% | 1 | 2 | 36.50 | 0.57 | -0.29 | -33.72% | 12 | 18 |
| 2.81 | +0.37 | +15.16% | 845 | 1,919 | 37.00 | 0.69 | -0.22 | -24.18% | 382 | 8,886 |
| 2.46 | +0.31 | +14.42% | 43 | 60 | 37.50 | 0.82 | -0.27 | -24.77% | 61 | 3,104 |
| 2.18 | +0.41 | +23.16% | 87 | 5,512 | 38.00 | 1.00 | -0.34 | -25.37% | 166 | 11,650 |
| 1.99 | +0.49 | +32.67% | 6 | 166 | 38.50 | 1.19 | -0.35 | -22.73% | 121 | 56 |
| 1.55 | +0.30 | +24.00% | 2,192 | 15,210 | 39.00 | 1.40 | -0.40 | -22.22% | 265 | 13,750 |
| 1.31 | +0.29 | +28.43% | 197 | 78 | 39.50 | 1.46 | -0.60 | -29.13% | 38 | 480 |
| 1.07 | +0.20 | +22.99% | 760 | 15,066 | 40.00 | 1.93 | -0.45 | -18.91% | 71 | 18,877 |
| 0.99 | +0.33 | +50.00% | 33 | 126 | 40.50 | 2.11 | -0.63 | -22.99% | 44 | 99 |
| 0.70 | +0.16 | +29.63% | 663 | 16,697 | 41.00 | 2.56 | -0.54 | -17.42% | 32 | 5,240 |
| 0.57 | +0.12 | +26.67% | 195 | 347 | 41.50 | 2.70 | -0.80 | -22.86% | 8 | 18 |
| 0.45 | +0.11 | +32.35% | 356 | 13,972 | 42.00 | 3.59 | -0.31 | -7.95% | 100 | 2,934 |
| 0.36 | +0.07 | +24.14% | 20 | 1,628 | 42.50 | 4.45 | 0.00 | - | - | 15 |
| 0.29 | +0.10 | +52.63% | 209 | 6,472 | 43.00 | 3.79 | -1.06 | -21.86% | 3 | 1,880 |
| 0.26 | +0.09 | +52.94% | 113 | 6,990 | 43.50 | 4.45 | 0.00 | - | - | 20 |
| 0.17 | +0.05 | +41.67% | 69 | 1,458 | 44.00 | 4.75 | -0.23 | -4.62% | 4 | 340 |
| 0.17 | +0.02 | +13.33% | 381 | 62 | 44.50 | 5.35 | 0.00 | - | - | 36 |
| 0.13 | +0.06 | +85.71% | 234 | 8,811 | 45.00 | 5.47 | -1.08 | -16.49% | 1 | 923 |
| 0.05 | +0.01 | +25.00% | 1 | 845 | 46.00 | 7.30 | 0.00 | - | 1 | 257 |
| 0.07 | +0.04 | +133.33% | 48 | 997 | 47.00 | 8.55 | 0.00 | - | 1 | 91 |
| 0.04 | 0.00 | - | 2 | 1,223 | 48.00 | 8.60 | 0.00 | - | 20 | 12 |
| 0.03 | 0.00 | - | 1 | 2,402 | 49.00 | 9.75 | 0.00 | - | 1 | 55 |
| 0.03 | +0.02 | +200.00% | 153 | 10,892 | 50.00 | 11.55 | 0.00 | - | 68 | 52 |
| 0.02 | 0.00 | - | 8 | 337 | 51.00 | 14.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 600 | 52.00 | 12.95 | 0.00 | - | 1 | 15 |
| 0.01 | 0.00 | - | 1 | 161 | 53.00 | 13.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 66 | 379 | 54.00 | 15.55 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 2,746 | 55.00 | 14.65 | 0.00 | - | 8 | 10 |
| 0.01 | 0.00 | - | 25 | 534 | 56.00 | 20.85 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 541 | 57.00 | 18.05 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 442 | 58.00 | 18.95 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 320 | 59.00 | 20.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,774 | 60.00 | 21.08 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 54 | 229 | 61.00 | 28.11 | 0.00 | - | 170 | 0 |
| 0.05 | 0.00 | - | 25 | 294 | 62.00 | 23.23 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 10 | 199 | 63.00 | 25.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 65 | 64.00 | 30.73 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 1,845 | 65.00 | 26.50 | 0.00 | - | 85 | 65 |
| 0.02 | 0.00 | - | 1 | 562 | 66.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 1,152 | 67.00 | 34.00 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 1 | 459 | 68.00 | 29.35 | 0.00 | - | 50 | 55 |
| 0.03 | 0.00 | - | 67 | 249 | 69.00 | 30.05 | 0.00 | - | 1 | 28 |
| 0.01 | 0.00 | - | 1 | 9,610 | 70.00 | 33.50 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 6 | 74 | 71.00 | 25.30 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 4 | 184 | 72.00 | 34.55 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 60 | 108 | 73.00 | 40.80 | 0.00 | - | 35 | 0 |
| 0.02 | 0.00 | - | 100 | 427 | 74.00 | 34.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,450 | 75.00 | 39.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 32 | 76.00 | 32.48 | 0.00 | - | 2 | 17 |
| 0.04 | 0.00 | - | 4 | 297 | 77.00 | 38.45 | 0.00 | - | 1 | 3 |
| 0.07 | 0.00 | - | 120 | 197 | 78.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 60 | 64 | 79.00 | 38.27 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 25 | 1,170 | 80.00 | 45.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,995 | 85.00 | 45.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 18,955 | 90.00 | 48.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,091 | 95.00 | 59.20 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 25 | 4,172 | 100.00 | 62.25 | 0.00 | - | 180 | 0 |
| 0.05 | 0.00 | - | 2 | 336 | 105.00 | 60.30 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 1,143 | 110.00 | 71.50 | 0.00 | - | 150 | 500 |
© 2023 Yahoo. Tutti i diritti riservati.