ARKK - ARK Innovation ETF

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
23.580.00-119517.000.18-0.01-5.26%1461,847
22.680.00-111418.000.20-0.05-20.00%1575
19.500.00-16519.000.25+0.05+25.00%3253
20.790.00-2120920.000.34-0.02-5.56%91,595
19.920.00-217721.000.460.00-30197
17.350.00-12522.000.50+0.06+13.64%14608
18.120.00-374123.000.58-0.02-3.33%1219
17.280.00-373624.000.620.00-4374
14.410.00-226725.000.84-0.08-8.70%293,509
10.890.00-212326.001.070.00-3225
12.920.00-13527.001.150.00-1421
14.400.00-16628.001.430.00-1563
9.800.00-120229.001.49-0.09-5.70%1619
11.20+0.70+6.67%691,29130.001.72-0.16-8.51%13,471
9.880.00-125131.002.060.00-10762
9.70+0.55+6.01%118532.002.400.00-64,178
9.15+0.42+4.81%224333.002.660.00-21,163
8.45+0.65+8.33%620134.002.700.00-11,120
8.06+0.71+9.66%51,04335.003.350.00-4516,047
7.23+0.43+6.32%563836.003.55-0.15-4.05%132,381
6.750.00-41,33537.003.99-0.36-8.28%61,990
5.750.00-143,17438.004.120.00-308,316
5.65+0.45+8.65%170539.004.78-0.42-8.08%12,711
5.11+0.36+7.58%393,50340.005.31+0.01+0.19%59,133
4.75+0.60+14.46%657141.005.78-0.47-7.52%33562
4.27+0.31+7.83%121,08542.006.45-0.35-5.15%3887
4.00+0.45+12.68%22,13843.006.82+0.70+11.44%21,023
3.200.00-51,25444.007.49-0.12-1.58%2614
3.17+0.27+9.31%233,75045.008.08-0.66-7.55%23,173
2.520.00-23,97446.009.250.00-10290
2.63+0.23+9.58%461947.0010.400.00-17354
2.39+0.31+14.90%172,84148.0011.200.00-100274
1.920.00-218149.0014.520.00-1106
2.05+0.25+13.89%51,19049.2211.650.00-102,165
1.87+0.20+11.98%264,00050.0011.70+0.80+7.34%6738
1.470.00-266751.0013.550.00-15740
1.320.00-1039952.0017.230.00-1542
1.43-0.18-11.18%10318253.0015.760.00-111
1.250.00-128554.0016.680.00-159
1.200.00-198554.2215.300.00-71,272
1.10+0.16+17.02%451,88655.0016.05-0.25-1.53%35227
0.99+0.15+17.86%10078156.0016.970.00-118
0.830.00-2116557.0018.900.00-15418
0.670.00-41,14758.0019.000.00-661
0.70+0.10+16.67%31,57559.0021.280.00-302
0.60-0.05-7.69%16,00259.2223.700.00-14055
42.550.00-1060.006.800.00-50
0.40+0.06+17.65%354,51364.2226.350.00-485
39.150.00-1065.008.800.00-100
0.26+0.04+18.18%241,81969.2230.220.00-2306
36.500.00-5070.0010.000.00-3000
0.150.00-11,59574.2230.890.00-130
0.18+0.07+63.64%426,56475.0034.780.00-21
0.150.00-139676.0040.700.00-370
0.14-0.01-6.67%6913,49477.0042.250.00-4000
0.15+0.03+25.00%151678.0043.820.00-1200
0.100.00-137679.0045.150.00-1309
0.12+0.04+50.00%175679.2242.000.00-18
0.100.00-37,66280.0046.430.00-1616
0.130.00-29081.0037.350.00-15293
0.080.00-184682.0041.500.00-45
0.070.00-603083.0038.560.00-1143
0.070.00-6011284.0045.650.00-140
0.100.00-534784.2249.050.00-910
0.090.00-41,83085.0045.910.00-11
0.050.00-51,02189.2254.750.00-1607
22.250.00-20090.0019.200.00-10
0.040.00-22,49694.2258.600.00-30
19.900.00-73095.0021.690.00-180
0.050.00-1536,95199.2259.000.00-10
18.000.00-270100.0024.900.00-10
0.01-0.01-50.00%52,347104.2266.100.00-20
16.850.00-300105.0026.830.00-1020
0.010.00-1840108.2268.320.00-34
16.100.00-20109.0028.950.00-10
0.040.00-13,143109.2268.250.00-10
15.300.00-10110.0029.840.00-10
0.010.00-11,581110.2274.300.00-50
13.450.00-100111.0033.000.00-10
0.010.00-1169111.2268.000.00-21
15.000.00-30112.0019.250.00-10
0.030.00-60124112.2275.900.00-10
14.000.00-10113.0036.470.00-20
0.050.00-367113.2238.050.00-110
13.500.00-10114.0036.500.00-100
0.050.00-50264114.2277.370.00-27
14.000.00-1010115.0025.270.00-14
0.040.00-50304115.2280.000.00-11
13.500.00-30116.0038.500.00-280
0.050.00-60107116.2278.500.00-210
15.270.00-70117.0024.400.00-3844
0.010.00-166117.2278.050.00-10
13.500.00-10118.0026.000.00-1617
0.040.00-6055118.2274.700.00-850
15.500.00-20119.0027.000.00-44
0.02+0.01+100.00%69,194119.2280.810.00-10
11.450.00-40120.0038.100.00-110
0.010.00-51,270120.2285.200.00-100
13.600.00-100121.0030.800.00-111
0.030.00-120544121.2281.210.00-35
14.250.00-10122.0042.970.00-20
0.050.00-6055122.2287.130.00-50
12.140.00-50123.0042.000.00-20
0.050.00-6050123.2251.500.00--10
21.300.00-22124.00-----
0.060.00-601,597124.2285.650.00-10
11.000.00-260125.0040.500.00-10
0.020.00-50126125.2294.650.00-40
13.800.00-10126.0030.000.00--34
0.020.00-6098126.22-----
12.900.00-20127.00-----
0.030.00-80104127.22-----
11.500.00-60128.00-----
0.030.00-6089128.2269.730.00-16
14.500.00-137129.0038.320.00-11
0.030.00-100570129.2286.480.00-220
10.000.00-80130.0049.400.00--0
0.010.00-20227130.2299.100.00-10
9.800.00-10131.00-----
0.110.00-130185131.2292.400.00-10
-----132.0037.100.00-11
0.030.00-120152132.2291.750.00-10
-----133.0032.620.00-11
0.060.00-185133.2275.400.00-217
12.500.00--0134.00-----
0.020.00-60205134.2294.030.00-4108
9.800.00-100135.0054.360.00-1010
0.030.00-6075135.2270.170.00--10
8.500.00-10136.00-----
0.050.00-6081136.2273.340.00--1
10.700.00-10137.00-----
0.03+0.01+50.00%1877139.2296.500.00-11
8.260.00-10140.0058.260.00-20
0.010.00-3252144.22106.000.00-20
7.560.00-50145.0058.550.00-20
0.020.00-11667149.22111.470.00-20
6.200.00-100150.0063.240.00-60
0.010.00-13308154.22103.230.00-17
7.800.00-20155.00-----
0.040.00-4889159.22113.150.00-10
6.130.00-40160.00-----
0.040.00-11623164.22121.440.00--0
5.680.00-320165.00-----
0.010.00-211,333169.22136.950.00-20
5.490.00-310170.00-----
0.010.00-1479174.2298.030.00-39
2.500.00-30175.00-----
0.010.00-51,172179.22109.690.00-180180
5.060.00-30180.00-----
0.010.00-99,402184.22147.450.00-30
4.500.00-310185.00-----