Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.184,69 +325,66 (+0,99%) Nasdaq
12.191,49 +178,01 (+1,48%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,39 +1,02 (+1,37%) Bitcoin EUR
26.093,92 +340,74 (+1,32%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:10PM EDT. Mercato aperto.
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230915C00018000 | 2023-03-31 11:54AM EDT | 18.00 | 22.23 | 22.30 | 22.55 | +3.65 | +19.64% | 1 | 11 | 58.59% |
| ARKK230915C00019000 | 2023-01-27 4:44PM EDT | 19.00 | 21.87 | 19.75 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK230915C00020000 | 2023-02-08 11:59AM EDT | 20.00 | 23.01 | 17.00 | 17.65 | 0.00 | - | - | 3 | 0.00% |
| ARKK230915C00021000 | 2023-03-21 3:59PM EDT | 21.00 | 19.85 | 19.45 | 19.75 | 0.00 | - | - | 1 | 59.38% |
| ARKK230915C00025000 | 2023-03-10 2:48PM EDT | 25.00 | 12.05 | 15.85 | 16.15 | 0.00 | - | 16 | 16 | 57.57% |
| ARKK230915C00026000 | 2023-03-10 2:48PM EDT | 26.00 | 11.30 | 15.10 | 15.25 | 0.00 | - | 6 | 16 | 57.79% |
| ARKK230915C00029000 | 2023-03-17 9:44AM EDT | 29.00 | 11.85 | 12.60 | 12.85 | 0.00 | - | 7 | 9 | 56.10% |
| ARKK230915C00030000 | 2023-03-31 9:57AM EDT | 30.00 | 11.16 | 11.80 | 12.05 | +0.36 | +3.33% | 2 | 237 | 55.18% |
| ARKK230915C00031000 | 2023-03-23 1:57PM EDT | 31.00 | 9.58 | 11.10 | 11.25 | 0.00 | - | 2 | 3 | 54.64% |
| ARKK230915C00032000 | 2023-03-28 9:45AM EDT | 32.00 | 8.55 | 10.30 | 10.55 | 0.00 | - | 1 | 36 | 53.81% |
| ARKK230915C00033000 | 2023-03-29 12:22PM EDT | 33.00 | 8.25 | 9.65 | 9.80 | 0.00 | - | 3 | 86 | 53.30% |
| ARKK230915C00034000 | 2023-03-29 9:43AM EDT | 34.00 | 7.75 | 8.95 | 9.10 | 0.00 | - | 5 | 244 | 52.52% |
| ARKK230915C00035000 | 2023-03-29 1:35PM EDT | 35.00 | 6.90 | 8.25 | 8.40 | 0.00 | - | 27 | 571 | 51.44% |
| ARKK230915C00036000 | 2023-03-31 12:40PM EDT | 36.00 | 7.70 | 7.60 | 7.80 | +1.15 | +17.56% | 6 | 367 | 50.93% |
| ARKK230915C00037000 | 2023-03-29 10:14AM EDT | 37.00 | 5.97 | 7.00 | 7.20 | 0.00 | - | 1 | 208 | 50.39% |
| ARKK230915C00038000 | 2023-03-31 1:27PM EDT | 38.00 | 6.50 | 6.45 | 6.60 | +0.50 | +8.33% | 17 | 287 | 50.56% |
| ARKK230915C00039000 | 2023-03-31 1:03PM EDT | 39.00 | 5.90 | 5.90 | 6.05 | +0.90 | +18.00% | 64 | 537 | 49.95% |
| ARKK230915C00040000 | 2023-03-31 1:22PM EDT | 40.00 | 5.35 | 5.40 | 5.50 | +0.83 | +18.36% | 109 | 3,876 | 49.08% |
| ARKK230915C00041000 | 2023-03-30 12:29PM EDT | 41.00 | 4.05 | 4.90 | 5.05 | 0.00 | - | 4 | 956 | 48.89% |
| ARKK230915C00042000 | 2023-03-31 12:45PM EDT | 42.00 | 4.60 | 4.45 | 4.55 | +1.40 | +43.75% | 92 | 250 | 47.99% |
| ARKK230915C00043000 | 2023-03-31 10:19AM EDT | 43.00 | 3.70 | 4.00 | 4.15 | +0.25 | +7.25% | 1 | 145 | 47.74% |
| ARKK230915C00044000 | 2023-03-31 12:11PM EDT | 44.00 | 3.68 | 3.65 | 3.75 | +0.68 | +22.67% | 17 | 371 | 47.25% |
| ARKK230915C00045000 | 2023-03-31 1:12PM EDT | 45.00 | 3.30 | 3.25 | 3.40 | +0.66 | +25.00% | 10 | 1,126 | 46.97% |
| ARKK230915C00046000 | 2023-03-30 10:07AM EDT | 46.00 | 2.81 | 2.94 | 3.05 | +0.34 | +13.77% | 50 | 362 | 46.46% |
| ARKK230915C00047000 | 2023-03-31 12:03PM EDT | 47.00 | 2.60 | 2.59 | 2.70 | +0.10 | +4.00% | 1 | 192 | 45.72% |
| ARKK230915C00048000 | 2023-03-31 2:16PM EDT | 48.00 | 2.37 | 2.33 | 2.42 | +0.54 | +29.51% | 69 | 5,469 | 45.40% |
| ARKK230915C00049000 | 2023-03-30 10:21AM EDT | 49.00 | 1.70 | 2.06 | 2.15 | 0.00 | - | 1 | 225 | 44.95% |
| ARKK230915C00050000 | 2023-03-31 1:36PM EDT | 50.00 | 1.83 | 1.83 | 1.91 | +0.23 | +14.38% | 89 | 4,645 | 44.58% |
| ARKK230915C00051000 | 2023-03-31 12:25PM EDT | 51.00 | 1.70 | 1.63 | 1.70 | +0.48 | +39.34% | 1 | 154 | 44.32% |
| ARKK230915C00052000 | 2023-03-31 12:25PM EDT | 52.00 | 1.50 | 1.44 | 1.51 | +0.28 | +22.95% | 3 | 164 | 44.07% |
| ARKK230915C00055000 | 2023-03-31 2:46PM EDT | 55.00 | 1.01 | 0.98 | 1.05 | +0.21 | +26.25% | 22 | 598 | 43.46% |
| ARKK230915C00060000 | 2023-03-31 2:27PM EDT | 60.00 | 0.55 | 0.51 | 0.58 | +0.15 | +37.50% | 120 | 744 | 43.07% |
| ARKK230915C00065000 | 2023-03-31 2:23PM EDT | 65.00 | 0.31 | 0.26 | 0.31 | +0.08 | +34.78% | 141 | 853 | 42.68% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230915P00018000 | 2023-03-31 11:21AM EDT | 18.00 | 0.18 | 0.15 | 0.23 | -0.12 | -40.00% | 1 | 590 | 67.29% |
| ARKK230915P00019000 | 2023-03-20 2:59PM EDT | 19.00 | 0.37 | 0.21 | 0.28 | 0.00 | - | 2 | 13 | 66.50% |
| ARKK230915P00020000 | 2023-03-31 10:36AM EDT | 20.00 | 0.29 | 0.25 | 0.31 | -0.03 | -9.38% | 10 | 678 | 64.26% |
| ARKK230915P00021000 | 2023-03-30 12:22PM EDT | 21.00 | 0.43 | 0.31 | 0.40 | 0.00 | - | 124 | 146 | 63.57% |
| ARKK230915P00022000 | 2023-03-31 10:50AM EDT | 22.00 | 0.41 | 0.37 | 0.45 | -0.11 | -21.15% | 15 | 297 | 61.72% |
| ARKK230915P00023000 | 2023-03-22 12:10PM EDT | 23.00 | 0.63 | 0.47 | 0.51 | 0.00 | - | 5 | 146 | 60.55% |
| ARKK230915P00024000 | 2023-03-28 1:53PM EDT | 24.00 | 0.92 | 0.56 | 0.61 | 0.00 | - | 1 | 23 | 59.47% |
| ARKK230915P00025000 | 2023-03-31 11:59AM EDT | 25.00 | 0.71 | 0.67 | 0.71 | -0.33 | -31.73% | 22 | 201 | 58.35% |
| ARKK230915P00026000 | 2023-03-31 2:09PM EDT | 26.00 | 0.81 | 0.79 | 0.84 | -0.18 | -18.18% | 13 | 692 | 57.37% |
| ARKK230915P00027000 | 2023-03-31 12:39PM EDT | 27.00 | 0.98 | 0.92 | 0.99 | -0.25 | -20.33% | 2 | 168 | 56.42% |
| ARKK230915P00028000 | 2023-03-31 12:39PM EDT | 28.00 | 1.13 | 1.09 | 1.13 | -0.30 | -20.98% | 66 | 206 | 55.44% |
| ARKK230915P00029000 | 2023-03-31 12:39PM EDT | 29.00 | 1.31 | 1.26 | 1.31 | -0.22 | -14.38% | 3 | 168 | 54.52% |
| ARKK230915P00030000 | 2023-03-31 2:08PM EDT | 30.00 | 1.48 | 1.48 | 1.51 | -0.34 | -18.68% | 161 | 4,791 | 53.86% |
| ARKK230915P00031000 | 2023-03-31 12:39PM EDT | 31.00 | 1.72 | 1.68 | 1.73 | -0.89 | -34.10% | 6 | 171 | 52.88% |
| ARKK230915P00032000 | 2023-03-31 11:13AM EDT | 32.00 | 2.03 | 1.92 | 1.98 | -0.59 | -22.52% | 1 | 375 | 52.10% |
| ARKK230915P00033000 | 2023-03-30 11:14AM EDT | 33.00 | 2.54 | 2.17 | 2.24 | 0.00 | - | 1 | 262 | 51.15% |
| ARKK230915P00034000 | 2023-03-31 10:00AM EDT | 34.00 | 2.76 | 2.46 | 2.53 | -0.27 | -8.91% | 2 | 263 | 50.37% |
| ARKK230915P00035000 | 2023-03-31 2:05PM EDT | 35.00 | 2.84 | 2.78 | 2.85 | -0.34 | -10.69% | 212 | 6,465 | 50.00% |
| ARKK230915P00036000 | 2023-03-31 2:51PM EDT | 36.00 | 3.18 | 3.10 | 3.25 | -0.42 | -11.67% | 40 | 234 | 49.81% |
| ARKK230915P00037000 | 2023-03-31 2:19PM EDT | 37.00 | 3.50 | 3.45 | 3.60 | -0.95 | -21.35% | 5 | 900 | 48.82% |
| ARKK230915P00038000 | 2023-03-31 2:30PM EDT | 38.00 | 3.91 | 3.90 | 4.00 | -0.69 | -15.00% | 10 | 715 | 48.05% |
| ARKK230915P00039000 | 2023-03-31 2:20PM EDT | 39.00 | 4.33 | 4.30 | 4.40 | -0.77 | -15.10% | 46 | 3,215 | 47.02% |
| ARKK230915P00040000 | 2023-03-31 11:54AM EDT | 40.00 | 4.90 | 4.80 | 4.90 | -0.70 | -12.50% | 111 | 519 | 46.68% |
| ARKK230915P00041000 | 2023-03-23 12:58PM EDT | 41.00 | 6.60 | 5.30 | 5.40 | 0.00 | - | 13 | 226 | 46.06% |
| ARKK230915P00042000 | 2023-03-29 9:37AM EDT | 42.00 | 7.10 | 5.85 | 5.90 | 0.00 | - | 20 | 3,140 | 45.17% |
| ARKK230915P00043000 | 2023-03-23 12:58PM EDT | 43.00 | 7.80 | 6.35 | 6.45 | 0.00 | - | 31 | 233 | 44.47% |
| ARKK230915P00044000 | 2023-03-31 1:54PM EDT | 44.00 | 7.05 | 6.90 | 7.05 | -1.85 | -20.79% | 1 | 187 | 43.96% |
| ARKK230915P00045000 | 2023-03-15 10:34AM EDT | 45.00 | 9.97 | 7.50 | 7.70 | 0.00 | - | 1 | 427 | 43.65% |
| ARKK230915P00046000 | 2023-03-28 1:50PM EDT | 46.00 | 10.50 | 8.15 | 8.30 | 0.00 | - | 1 | 96 | 42.59% |
| ARKK230915P00047000 | 2023-03-06 11:56AM EDT | 47.00 | 8.90 | 8.85 | 9.00 | 0.00 | - | 39 | 124 | 42.24% |
| ARKK230915P00048000 | 2023-03-28 9:46AM EDT | 48.00 | 11.70 | 9.60 | 9.70 | 0.00 | - | 1 | 132 | 41.60% |
| ARKK230915P00049000 | 2023-03-10 1:15PM EDT | 49.00 | 13.89 | 10.30 | 10.45 | 0.00 | - | 1 | 54 | 41.21% |
| ARKK230915P00050000 | 2023-03-16 3:13PM EDT | 50.00 | 12.40 | 11.10 | 11.20 | 0.00 | - | 2 | 234 | 40.58% |
| ARKK230915P00051000 | 2023-02-23 1:09PM EDT | 51.00 | 13.85 | 14.10 | 14.25 | 0.00 | - | 95 | 109 | 62.89% |
| ARKK230915P00052000 | 2023-03-21 9:43AM EDT | 52.00 | 13.95 | 12.70 | 12.90 | 0.00 | - | 1 | 93 | 40.87% |
| ARKK230915P00055000 | 2023-03-03 1:26PM EDT | 55.00 | 15.55 | 15.20 | 15.40 | 0.00 | - | 21 | 21 | 38.97% |
| ARKK230915P00060000 | 2023-03-31 9:58AM EDT | 60.00 | 20.90 | 19.75 | 20.00 | -2.10 | -9.13% | 4 | 4 | 38.04% |
| ARKK230915P00065000 | 2023-03-28 12:08PM EDT | 65.00 | 27.50 | 24.60 | 24.90 | 0.00 | - | 62 | 0 | 40.67% |
© 2023 Yahoo. Tutti i diritti riservati.
