Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.183,65 +66,27 (+0,18%) Nasdaq
14.373,14 +33,15 (+0,23%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,15 +1,81 (+2,61%) Bitcoin EUR
40.730,44 +452,47 (+1,12%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:44PM EST. Mercato aperto.
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.70 | 0.00 | - | 1 | 83 | 17.00 | 0.01 | 0.00 | - | 1 | 5,405 |
| 30.30 | 0.00 | - | 2 | 15 | 18.00 | 0.04 | 0.00 | - | 2 | 908 |
| 27.00 | 0.00 | - | 3 | 37 | 19.00 | 0.05 | 0.00 | - | 5 | 232 |
| 28.20 | 0.00 | - | 3 | 196 | 20.00 | 0.01 | 0.00 | - | 4 | 2,381 |
| 25.35 | 0.00 | - | 1 | 77 | 21.00 | 0.06 | 0.00 | - | 3 | 383 |
| 26.20 | 0.00 | - | 2 | 23 | 22.00 | 0.04 | 0.00 | - | 1 | 677 |
| 24.70 | 0.00 | - | 1 | 49 | 23.00 | 0.05 | 0.00 | - | 2 | 228 |
| 22.25 | 0.00 | - | 5 | 44 | 24.00 | 0.03 | 0.00 | - | 50 | 542 |
| 23.24 | 0.00 | - | 200 | 352 | 25.00 | 0.03 | 0.00 | - | 1 | 3,648 |
| 21.90 | 0.00 | - | 2 | 122 | 26.00 | 0.01 | 0.00 | - | 40 | 311 |
| 21.65 | +11.40 | +111.22% | 7 | 26 | 27.00 | 0.02 | 0.00 | - | 2 | 613 |
| 21.20 | 0.00 | - | 1 | 72 | 28.00 | 0.01 | -0.01 | -50.00% | 450 | 1,260 |
| 19.65 | -0.05 | -0.25% | 3 | 203 | 29.00 | 0.01 | 0.00 | - | 14 | 829 |
| 18.96 | +0.76 | +4.18% | 8 | 1,151 | 30.00 | 0.02 | 0.00 | - | 15 | 15,564 |
| 16.90 | 0.00 | - | 5 | 219 | 31.00 | 0.13 | 0.00 | - | 25 | 7,520 |
| 16.06 | 0.00 | - | 1 | 192 | 32.00 | 0.05 | 0.00 | - | 30 | 3,893 |
| 13.40 | 0.00 | - | 1 | 350 | 33.00 | 0.03 | -0.04 | -57.14% | 466 | 2,357 |
| 14.29 | 0.00 | - | 1 | 257 | 34.00 | 0.03 | -0.04 | -57.14% | 10 | 1,605 |
| 14.03 | +0.58 | +4.31% | 4 | 1,813 | 35.00 | 0.06 | -0.01 | -14.29% | 153 | 19,288 |
| 12.40 | 0.00 | - | 1 | 1,157 | 36.00 | 0.07 | -0.03 | -30.00% | 4 | 4,014 |
| 11.50 | 0.00 | - | 5 | 1,480 | 37.00 | 0.09 | -0.04 | -30.77% | 22 | 4,049 |
| 10.78 | +0.53 | +5.17% | 7 | 2,887 | 38.00 | 0.13 | -0.05 | -27.78% | 16,014 | 22,038 |
| 10.25 | +0.43 | +4.38% | 11 | 3,020 | 39.00 | 0.18 | -0.05 | -21.74% | 357 | 16,760 |
| 9.29 | +0.59 | +6.78% | 27 | 8,733 | 40.00 | 0.25 | -0.05 | -16.67% | 80 | 21,662 |
| 8.60 | +1.14 | +15.28% | 12 | 772 | 41.00 | 0.26 | -0.14 | -35.00% | 18 | 2,773 |
| 7.78 | +0.93 | +13.58% | 4 | 2,235 | 42.00 | 0.46 | -0.08 | -14.81% | 4 | 29,993 |
| 6.61 | +0.51 | +8.36% | 130 | 4,373 | 43.00 | 0.58 | -0.10 | -14.71% | 993 | 10,323 |
| 5.95 | +0.73 | +13.98% | 25 | 3,381 | 44.00 | 0.74 | -0.14 | -15.91% | 19,755 | 15,226 |
| 5.06 | +0.51 | +11.21% | 131 | 38,181 | 45.00 | 0.95 | -0.17 | -15.18% | 872 | 17,152 |
| 4.25 | +0.40 | +10.39% | 1,347 | 5,180 | 46.00 | 1.24 | -0.24 | -16.22% | 1,480 | 7,726 |
| 3.52 | +0.22 | +6.67% | 61 | 22,796 | 47.00 | 1.51 | -0.38 | -20.11% | 150 | 21,595 |
| 2.97 | +0.30 | +11.24% | 97 | 3,864 | 48.00 | 1.92 | -0.32 | -14.29% | 4,747 | 973 |
| 2.44 | +0.31 | +14.55% | 609 | 30,679 | 49.00 | 2.42 | -0.31 | -11.36% | 375 | 1,073 |
| 2.30 | +0.24 | +11.65% | 281 | 1,387 | 49.22 | 2.35 | -0.62 | -20.88% | 31 | 1,281 |
| 2.02 | +0.26 | +14.77% | 1,634 | 18,472 | 50.00 | 2.87 | -0.53 | -15.59% | 34 | 524 |
| 1.63 | +0.28 | +20.74% | 4,173 | 25,868 | 51.00 | 3.35 | -0.74 | -18.09% | 4 | 14 |
| 1.31 | +0.25 | +23.58% | 16,644 | 31,764 | 52.00 | 4.82 | 0.00 | - | 5 | 124 |
| 1.03 | +0.16 | +18.39% | 9,868 | 1,839 | 53.00 | 10.18 | 0.00 | - | 1 | 2 |
| 0.81 | +0.11 | +15.71% | 25 | 1,536 | 54.00 | 6.89 | 0.00 | - | 1 | 11 |
| 0.76 | -0.10 | -11.63% | 6 | 1,109 | 54.22 | 6.48 | 0.00 | - | 2 | 6 |
| 0.66 | +0.14 | +26.92% | 672 | 25,512 | 55.00 | 7.04 | 0.00 | - | 7 | 16 |
| 0.52 | +0.10 | +23.81% | 307 | 4,717 | 56.00 | 10.45 | 0.00 | - | 4 | 4 |
| 0.42 | +0.12 | +40.00% | 5 | 25,484 | 57.00 | 8.10 | -7.32 | -47.47% | 3 | 0 |
| 0.31 | +0.05 | +19.23% | 413 | 1,251 | 58.00 | 9.67 | 0.00 | - | 1 | 1 |
| 0.25 | -0.05 | -16.67% | 28 | 2,601 | 59.00 | 17.75 | 0.00 | - | 2 | 0 |
| 0.22 | -0.02 | -8.33% | 3 | 8,824 | 59.22 | 15.85 | 0.00 | - | 37 | 16 |
| 0.21 | +0.03 | +16.67% | 2,016 | 1,886 | 60.00 | 11.89 | 0.00 | - | 1 | 4 |
| 0.17 | -0.02 | -10.53% | 300 | 575 | 61.00 | 12.00 | -0.05 | -0.41% | 1 | 1 |
| 0.13 | -0.01 | -7.14% | 200 | 92 | 62.00 | 12.14 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 7 | 83 | 63.00 | 14.31 | -0.41 | -2.79% | 29 | 0 |
| 0.09 | +0.01 | +12.50% | 146 | 5,539 | 64.22 | 15.00 | -13.30 | -47.00% | 8 | 0 |
| 0.10 | 0.00 | - | 9 | 619 | 65.00 | 17.08 | 0.00 | - | 6 | 2 |
| 0.07 | 0.00 | - | 10 | 429 | 66.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 30 | 67.00 | 18.60 | 0.00 | - | - | 4 |
| 0.06 | 0.00 | - | 1 | 704 | 68.00 | 19.50 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 2,575 | 69.22 | 25.20 | 0.00 | - | 59 | 303 |
| 0.04 | 0.00 | - | 10 | 540 | 70.00 | 21.25 | 0.00 | - | 300 | 2 |
| 0.04 | 0.00 | - | 5 | 27 | 71.00 | 22.60 | 0.00 | - | - | 5 |
| 0.03 | 0.00 | - | 1 | 3 | 72.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 41 | 73.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,491 | 74.22 | 30.89 | 0.00 | - | 13 | 0 |
| 0.03 | +0.01 | +50.00% | 13 | 7,976 | 75.00 | 31.45 | 0.00 | - | 49 | 1 |
| 0.01 | 0.00 | - | 2 | 596 | 76.00 | 40.70 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 6 | 834 | 77.00 | 35.00 | 0.00 | - | 4 | 0 |
| 0.29 | 0.00 | - | 5 | 433 | 78.00 | 43.82 | 0.00 | - | 120 | 0 |
| 0.03 | 0.00 | - | 1 | 381 | 79.00 | 45.15 | 0.00 | - | 130 | 9 |
| 0.01 | 0.00 | - | 1 | 840 | 79.22 | 42.00 | 0.00 | - | 1 | 8 |
| 0.02 | 0.00 | - | 2 | 11,446 | 80.00 | 31.57 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 108 | 81.00 | 37.35 | 0.00 | - | 15 | 293 |
| 0.01 | 0.00 | - | 1 | 1,351 | 82.00 | 41.50 | 0.00 | - | 4 | 5 |
| 0.03 | 0.00 | - | 30 | 101 | 83.00 | 38.56 | 0.00 | - | 1 | 143 |
| 0.06 | 0.00 | - | 5 | 136 | 84.00 | 45.65 | 0.00 | - | 14 | 0 |
| 0.03 | 0.00 | - | 1 | 458 | 84.22 | 49.05 | 0.00 | - | 91 | 0 |
| 0.05 | 0.00 | - | 1 | 2,316 | 85.00 | 36.55 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 4 | 1,661 | 89.22 | 45.20 | 0.00 | - | 15 | 1 |
| 22.25 | 0.00 | - | 20 | 0 | 90.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 3,229 | 94.22 | 58.60 | 0.00 | - | 3 | 0 |
| 19.90 | 0.00 | - | 73 | 0 | 95.00 | 21.69 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 100 | 7,529 | 99.22 | 59.00 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 27 | 0 | 100.00 | 24.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 2,431 | 104.22 | 66.10 | 0.00 | - | 2 | 0 |
| 16.85 | 0.00 | - | 30 | 0 | 105.00 | 26.83 | 0.00 | - | 102 | 0 |
| 0.02 | 0.00 | - | 2 | 763 | 108.22 | 68.32 | 0.00 | - | 3 | 4 |
| 16.10 | 0.00 | - | 2 | 0 | 109.00 | 28.95 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 25 | 3,157 | 109.22 | 68.25 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 110.00 | 29.84 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 1,436 | 110.22 | 74.30 | 0.00 | - | 5 | 0 |
| 13.45 | 0.00 | - | 10 | 0 | 111.00 | 33.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 208 | 111.22 | 68.00 | 0.00 | - | 2 | 1 |
| 15.00 | 0.00 | - | 3 | 0 | 112.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 198 | 112.22 | 75.90 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 1 | 0 | 113.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 100 | 167 | 113.22 | 38.05 | 0.00 | - | 1 | 10 |
| 13.50 | 0.00 | - | 1 | 0 | 114.00 | 36.50 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 50 | 248 | 114.22 | 77.37 | 0.00 | - | 2 | 7 |
| 14.00 | 0.00 | - | 101 | 0 | 115.00 | 25.27 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 70 | 325 | 115.22 | 80.00 | 0.00 | - | 1 | 1 |
| 13.50 | 0.00 | - | 3 | 0 | 116.00 | 38.50 | 0.00 | - | 28 | 0 |
| 0.05 | 0.00 | - | 2 | 109 | 116.22 | 66.40 | 0.00 | - | 10 | 0 |
| 15.27 | 0.00 | - | 7 | 0 | 117.00 | 24.40 | 0.00 | - | 38 | 44 |
| 0.01 | 0.00 | - | 20 | 59 | 117.22 | 78.05 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 118.00 | 26.00 | 0.00 | - | 16 | 17 |
| 0.04 | 0.00 | - | 100 | 155 | 118.22 | 75.00 | 0.00 | - | 85 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 119.00 | 27.00 | 0.00 | - | 4 | 4 |
| 0.02 | 0.00 | - | 2 | 9,871 | 119.22 | 80.81 | 0.00 | - | 1 | 0 |
| 11.45 | 0.00 | - | 4 | 0 | 120.00 | 38.10 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 20 | 1,457 | 120.22 | 77.75 | 0.00 | - | 1 | 0 |
| 13.60 | 0.00 | - | 10 | 0 | 121.00 | 30.80 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 2 | 572 | 121.22 | 79.50 | 0.00 | - | 1 | 0 |
| 14.25 | 0.00 | - | 1 | 0 | 122.00 | 42.97 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 55 | 122.22 | 87.13 | 0.00 | - | 5 | 0 |
| 12.14 | 0.00 | - | 5 | 0 | 123.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 53 | 123.22 | 51.50 | 0.00 | - | - | 10 |
| 21.30 | 0.00 | - | 2 | 2 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 1,596 | 124.22 | 85.65 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 26 | 0 | 125.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 126 | 125.22 | 94.65 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 126.00 | 30.00 | 0.00 | - | - | 34 |
| 0.03 | 0.00 | - | 2 | 86 | 126.22 | - | - | - | - | - |
| 12.90 | 0.00 | - | 2 | 0 | 127.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 102 | 127.22 | - | - | - | - | - |
| 11.50 | 0.00 | - | 6 | 0 | 128.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 87 | 128.22 | 69.73 | 0.00 | - | 1 | 6 |
| 14.50 | 0.00 | - | 1 | 37 | 129.00 | 38.32 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 569 | 129.22 | 86.48 | 0.00 | - | 22 | 0 |
| 10.00 | 0.00 | - | 8 | 0 | 130.00 | 49.40 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 226 | 130.22 | 99.10 | 0.00 | - | 1 | 0 |
| 9.80 | 0.00 | - | 1 | 0 | 131.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 130 | 185 | 131.22 | 92.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 132.00 | 37.10 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 100 | 251 | 132.22 | 91.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 32.62 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 95 | 133.22 | 75.40 | 0.00 | - | 2 | 17 |
| 12.50 | 0.00 | - | - | 0 | 134.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 17 | 215 | 134.22 | 94.03 | 0.00 | - | 4 | 108 |
| 9.80 | 0.00 | - | 10 | 0 | 135.00 | 54.36 | 0.00 | - | 101 | 0 |
| 0.03 | 0.00 | - | 1 | 75 | 135.22 | 70.17 | 0.00 | - | - | 10 |
| 8.50 | 0.00 | - | 1 | 0 | 136.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 27 | 80 | 136.22 | 73.34 | 0.00 | - | - | 1 |
| 10.70 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 887 | 139.22 | 96.50 | 0.00 | - | 1 | 1 |
| 8.26 | 0.00 | - | 1 | 0 | 140.00 | 58.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 515 | 144.22 | 103.72 | 0.00 | - | 1 | 0 |
| 7.56 | 0.00 | - | 5 | 0 | 145.00 | 58.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 757 | 149.22 | 111.47 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 10 | 0 | 150.00 | 63.24 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 13 | 308 | 154.22 | 103.23 | 0.00 | - | 1 | 7 |
| 7.80 | 0.00 | - | 2 | 0 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,015 | 159.22 | 113.15 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 4 | 0 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 624 | 164.22 | 121.44 | 0.00 | - | - | 0 |
| 5.68 | 0.00 | - | 32 | 0 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,512 | 169.22 | 136.95 | 0.00 | - | 2 | 0 |
| 5.49 | 0.00 | - | 31 | 0 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,586 | 174.22 | 131.43 | 0.00 | - | 3 | 9 |
| 2.50 | 0.00 | - | 3 | 0 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,384 | 179.22 | 109.69 | 0.00 | - | 180 | 180 |
| 5.06 | 0.00 | - | 3 | 0 | 180.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 9,096 | 184.22 | 143.97 | 0.00 | - | 1 | 0 |
| 4.50 | 0.00 | - | 31 | 0 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.