Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,34+1,86 (+4,83%)
Al 03:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230915C000180002023-03-31 11:54AM EDT18.0022.2322.3022.55+3.65+19.64%11158.59%
ARKK230915C000190002023-01-27 4:44PM EDT19.0021.8719.7520.100.00-110.00%
ARKK230915C000200002023-02-08 11:59AM EDT20.0023.0117.0017.650.00--30.00%
ARKK230915C000210002023-03-21 3:59PM EDT21.0019.8519.4519.750.00--159.38%
ARKK230915C000250002023-03-10 2:48PM EDT25.0012.0515.8516.150.00-161657.57%
ARKK230915C000260002023-03-10 2:48PM EDT26.0011.3015.1015.250.00-61657.79%
ARKK230915C000290002023-03-17 9:44AM EDT29.0011.8512.6012.850.00-7956.10%
ARKK230915C000300002023-03-31 9:57AM EDT30.0011.1611.8012.05+0.36+3.33%223755.18%
ARKK230915C000310002023-03-23 1:57PM EDT31.009.5811.1011.250.00-2354.64%
ARKK230915C000320002023-03-28 9:45AM EDT32.008.5510.3010.550.00-13653.81%
ARKK230915C000330002023-03-29 12:22PM EDT33.008.259.659.800.00-38653.30%
ARKK230915C000340002023-03-29 9:43AM EDT34.007.758.959.100.00-524452.52%
ARKK230915C000350002023-03-29 1:35PM EDT35.006.908.258.400.00-2757151.44%
ARKK230915C000360002023-03-31 12:40PM EDT36.007.707.607.80+1.15+17.56%636750.93%
ARKK230915C000370002023-03-29 10:14AM EDT37.005.977.007.200.00-120850.39%
ARKK230915C000380002023-03-31 1:27PM EDT38.006.506.456.60+0.50+8.33%1728750.56%
ARKK230915C000390002023-03-31 1:03PM EDT39.005.905.906.05+0.90+18.00%6453749.95%
ARKK230915C000400002023-03-31 1:22PM EDT40.005.355.405.50+0.83+18.36%1093,87649.08%
ARKK230915C000410002023-03-30 12:29PM EDT41.004.054.905.050.00-495648.89%
ARKK230915C000420002023-03-31 12:45PM EDT42.004.604.454.55+1.40+43.75%9225047.99%
ARKK230915C000430002023-03-31 10:19AM EDT43.003.704.004.15+0.25+7.25%114547.74%
ARKK230915C000440002023-03-31 12:11PM EDT44.003.683.653.75+0.68+22.67%1737147.25%
ARKK230915C000450002023-03-31 1:12PM EDT45.003.303.253.40+0.66+25.00%101,12646.97%
ARKK230915C000460002023-03-30 10:07AM EDT46.002.812.943.05+0.34+13.77%5036246.46%
ARKK230915C000470002023-03-31 12:03PM EDT47.002.602.592.70+0.10+4.00%119245.72%
ARKK230915C000480002023-03-31 2:16PM EDT48.002.372.332.42+0.54+29.51%695,46945.40%
ARKK230915C000490002023-03-30 10:21AM EDT49.001.702.062.150.00-122544.95%
ARKK230915C000500002023-03-31 1:36PM EDT50.001.831.831.91+0.23+14.38%894,64544.58%
ARKK230915C000510002023-03-31 12:25PM EDT51.001.701.631.70+0.48+39.34%115444.32%
ARKK230915C000520002023-03-31 12:25PM EDT52.001.501.441.51+0.28+22.95%316444.07%
ARKK230915C000550002023-03-31 2:46PM EDT55.001.010.981.05+0.21+26.25%2259843.46%
ARKK230915C000600002023-03-31 2:27PM EDT60.000.550.510.58+0.15+37.50%12074443.07%
ARKK230915C000650002023-03-31 2:23PM EDT65.000.310.260.31+0.08+34.78%14185342.68%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230915P000180002023-03-31 11:21AM EDT18.000.180.150.23-0.12-40.00%159067.29%
ARKK230915P000190002023-03-20 2:59PM EDT19.000.370.210.280.00-21366.50%
ARKK230915P000200002023-03-31 10:36AM EDT20.000.290.250.31-0.03-9.38%1067864.26%
ARKK230915P000210002023-03-30 12:22PM EDT21.000.430.310.400.00-12414663.57%
ARKK230915P000220002023-03-31 10:50AM EDT22.000.410.370.45-0.11-21.15%1529761.72%
ARKK230915P000230002023-03-22 12:10PM EDT23.000.630.470.510.00-514660.55%
ARKK230915P000240002023-03-28 1:53PM EDT24.000.920.560.610.00-12359.47%
ARKK230915P000250002023-03-31 11:59AM EDT25.000.710.670.71-0.33-31.73%2220158.35%
ARKK230915P000260002023-03-31 2:09PM EDT26.000.810.790.84-0.18-18.18%1369257.37%
ARKK230915P000270002023-03-31 12:39PM EDT27.000.980.920.99-0.25-20.33%216856.42%
ARKK230915P000280002023-03-31 12:39PM EDT28.001.131.091.13-0.30-20.98%6620655.44%
ARKK230915P000290002023-03-31 12:39PM EDT29.001.311.261.31-0.22-14.38%316854.52%
ARKK230915P000300002023-03-31 2:08PM EDT30.001.481.481.51-0.34-18.68%1614,79153.86%
ARKK230915P000310002023-03-31 12:39PM EDT31.001.721.681.73-0.89-34.10%617152.88%
ARKK230915P000320002023-03-31 11:13AM EDT32.002.031.921.98-0.59-22.52%137552.10%
ARKK230915P000330002023-03-30 11:14AM EDT33.002.542.172.240.00-126251.15%
ARKK230915P000340002023-03-31 10:00AM EDT34.002.762.462.53-0.27-8.91%226350.37%
ARKK230915P000350002023-03-31 2:05PM EDT35.002.842.782.85-0.34-10.69%2126,46550.00%
ARKK230915P000360002023-03-31 2:51PM EDT36.003.183.103.25-0.42-11.67%4023449.81%
ARKK230915P000370002023-03-31 2:19PM EDT37.003.503.453.60-0.95-21.35%590048.82%
ARKK230915P000380002023-03-31 2:30PM EDT38.003.913.904.00-0.69-15.00%1071548.05%
ARKK230915P000390002023-03-31 2:20PM EDT39.004.334.304.40-0.77-15.10%463,21547.02%
ARKK230915P000400002023-03-31 11:54AM EDT40.004.904.804.90-0.70-12.50%11151946.68%
ARKK230915P000410002023-03-23 12:58PM EDT41.006.605.305.400.00-1322646.06%
ARKK230915P000420002023-03-29 9:37AM EDT42.007.105.855.900.00-203,14045.17%
ARKK230915P000430002023-03-23 12:58PM EDT43.007.806.356.450.00-3123344.47%
ARKK230915P000440002023-03-31 1:54PM EDT44.007.056.907.05-1.85-20.79%118743.96%
ARKK230915P000450002023-03-15 10:34AM EDT45.009.977.507.700.00-142743.65%
ARKK230915P000460002023-03-28 1:50PM EDT46.0010.508.158.300.00-19642.59%
ARKK230915P000470002023-03-06 11:56AM EDT47.008.908.859.000.00-3912442.24%
ARKK230915P000480002023-03-28 9:46AM EDT48.0011.709.609.700.00-113241.60%
ARKK230915P000490002023-03-10 1:15PM EDT49.0013.8910.3010.450.00-15441.21%
ARKK230915P000500002023-03-16 3:13PM EDT50.0012.4011.1011.200.00-223440.58%
ARKK230915P000510002023-02-23 1:09PM EDT51.0013.8514.1014.250.00-9510962.89%
ARKK230915P000520002023-03-21 9:43AM EDT52.0013.9512.7012.900.00-19340.87%
ARKK230915P000550002023-03-03 1:26PM EDT55.0015.5515.2015.400.00-212138.97%
ARKK230915P000600002023-03-31 9:58AM EDT60.0020.9019.7520.00-2.10-9.13%4438.04%
ARKK230915P000650002023-03-28 12:08PM EDT65.0027.5024.6024.900.00-62040.67%