Italia markets closed
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0865 +0,0008 (+0,08%) BTC-EUR
21.220,71 +131,68 (+0,62%) CMC Crypto 200
519,63 +0,84 (+0,16%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.40 | -0.34 | -1.43% | 2 | 75 | 17.00 | 0.46 | -0.03 | -6.12% | 3 | 259 |
| 16.85 | 0.00 | - | 2 | 15 | 18.00 | 0.53 | -0.17 | -24.29% | 1 | 499 |
| 16.90 | 0.00 | - | 5 | 51 | 19.00 | 0.61 | 0.00 | - | 2 | 152 |
| 19.80 | 0.00 | - | 5 | 224 | 20.00 | 0.80 | -0.02 | -2.44% | 107 | 1,358 |
| 12.64 | 0.00 | - | 2 | 4 | 21.00 | 0.89 | -0.16 | -15.24% | 2 | 152 |
| 19.61 | 0.00 | - | 1 | 25 | 22.00 | 1.10 | 0.00 | - | 11 | 566 |
| 13.15 | 0.00 | - | 3 | 25 | 23.00 | 1.25 | 0.00 | - | 10 | 69 |
| 16.80 | +0.41 | +2.50% | 2 | 26 | 24.00 | 1.36 | -0.04 | -2.86% | 10 | 100 |
| 16.80 | +0.30 | +1.82% | 1 | 267 | 25.00 | 1.52 | -0.13 | -7.88% | 664 | 3,716 |
| 15.40 | -1.10 | -6.67% | 1 | 27 | 26.00 | 1.85 | 0.00 | - | 5 | 307 |
| 15.76 | 0.00 | - | 10 | 31 | 27.00 | 1.93 | 0.00 | - | 1 | 189 |
| 14.25 | 0.00 | - | 1 | 65 | 28.00 | 2.35 | +0.05 | +2.17% | 10 | 132 |
| 14.36 | 0.00 | - | 4 | 180 | 29.00 | 2.61 | 0.00 | - | 6 | 141 |
| 13.25 | +0.05 | +0.38% | 26 | 1,072 | 30.00 | 2.61 | -0.27 | -9.38% | 43 | 1,487 |
| 12.10 | 0.00 | - | 3 | 229 | 31.00 | 2.90 | 0.00 | - | 11 | 230 |
| 12.00 | 0.00 | - | 1 | 140 | 32.00 | 3.15 | -0.30 | -8.70% | 4 | 753 |
| 10.30 | 0.00 | - | 20 | 201 | 33.00 | 3.57 | -0.07 | -1.92% | 2 | 599 |
| 10.90 | +0.90 | +9.00% | 142 | 225 | 34.00 | 3.90 | 0.00 | - | 3 | 244 |
| 10.10 | +0.80 | +8.60% | 7 | 743 | 35.00 | 4.35 | -0.30 | -6.45% | 15 | 5,597 |
| 9.45 | 0.00 | - | 1 | 438 | 36.00 | 4.80 | -0.15 | -3.03% | 3 | 642 |
| 8.90 | +0.40 | +4.71% | 1 | 1,194 | 37.00 | 5.08 | 0.00 | - | 1 | 1,286 |
| 8.40 | +0.65 | +8.39% | 4 | 438 | 38.00 | 5.60 | -0.17 | -2.95% | 25 | 1,259 |
| 7.80 | +0.60 | +8.33% | 5 | 430 | 39.00 | 6.05 | -0.45 | -6.92% | 65 | 1,829 |
| 7.34 | +0.57 | +8.42% | 89 | 2,574 | 40.00 | 6.44 | -0.51 | -7.34% | 50 | 6,205 |
| 6.82 | -0.45 | -6.19% | 59 | 348 | 41.00 | 7.02 | -0.08 | -1.13% | 50 | 208 |
| 6.65 | -0.15 | -2.21% | 24 | 607 | 42.00 | 7.55 | -0.39 | -4.91% | 1 | 660 |
| 6.10 | +0.60 | +10.91% | 2 | 633 | 43.00 | 8.25 | -5.75 | -41.07% | 1 | 833 |
| 5.60 | +0.40 | +7.69% | 2 | 1,029 | 44.00 | 12.81 | 0.00 | - | 1 | 454 |
| 5.28 | +0.48 | +10.00% | 27 | 2,035 | 45.00 | 9.50 | +0.49 | +5.44% | 2 | 2,996 |
| 4.98 | +0.06 | +1.22% | 1 | 214 | 46.00 | 10.65 | 0.00 | - | 10 | 268 |
| 4.12 | 0.00 | - | 9 | 103 | 47.00 | 10.60 | -0.30 | -2.75% | 5 | 328 |
| 4.04 | +0.18 | +4.66% | 2 | 308 | 48.00 | 15.40 | 0.00 | - | 10 | 190 |
| 4.15 | 0.00 | - | 2 | 167 | 49.00 | 12.28 | 0.00 | - | 1 | 96 |
| 4.20 | 0.00 | - | 13 | 800 | 49.22 | 13.50 | 0.00 | - | 100 | 2,175 |
| 3.70 | +0.45 | +13.85% | 23 | 3,461 | 50.00 | 13.10 | 0.00 | - | 2 | 666 |
| 3.00 | 0.00 | - | 2 | 239 | 51.00 | 17.01 | 0.00 | - | 1 | 683 |
| 3.25 | 0.00 | - | 1 | 144 | 52.00 | 14.05 | 0.00 | - | 1 | 541 |
| 2.57 | 0.00 | - | 3 | 73 | 53.00 | 22.54 | 0.00 | - | 4 | 10 |
| 2.76 | -0.19 | -6.44% | 1 | 72 | 54.00 | 19.66 | 0.00 | - | 1 | 59 |
| 2.40 | 0.00 | - | 1 | 862 | 54.22 | 15.40 | 0.00 | - | 14 | 1,252 |
| 2.57 | +0.22 | +9.36% | 25 | 2,020 | 55.00 | 16.11 | 0.00 | - | 44 | 237 |
| 2.55 | 0.00 | - | 6 | 225 | 56.00 | 17.30 | -2.70 | -13.50% | 1 | 17 |
| 2.28 | 0.00 | - | 1 | 64 | 57.00 | 18.18 | 0.00 | - | 1 | 366 |
| 2.05 | +0.12 | +6.22% | 70 | 1,046 | 58.00 | 19.00 | -0.55 | -2.81% | 6 | 61 |
| 1.87 | -0.12 | -6.03% | 3 | 1,651 | 59.00 | 19.85 | -0.60 | -2.93% | 5 | 181 |
| 1.62 | 0.00 | - | 3 | 5,993 | 59.22 | 20.30 | 0.00 | - | 5 | 1,487 |
| 42.55 | 0.00 | - | 1 | 0 | 60.00 | 6.80 | 0.00 | - | 5 | 0 |
| 1.33 | +0.18 | +15.65% | 9 | 3,741 | 64.22 | 28.40 | 0.00 | - | 8 | 98 |
| 39.15 | 0.00 | - | 1 | 0 | 65.00 | 8.80 | 0.00 | - | 10 | 0 |
| 0.93 | +0.05 | +5.68% | 293 | 1,577 | 69.22 | 29.61 | 0.00 | - | 22 | 328 |
| 36.50 | 0.00 | - | 5 | 0 | 70.00 | 10.00 | 0.00 | - | 300 | 0 |
| 0.64 | +0.06 | +10.34% | 65 | 1,510 | 74.22 | 43.42 | 0.00 | - | 3 | 0 |
| 0.63 | +0.08 | +14.55% | 38 | 5,876 | 75.00 | 44.57 | 0.00 | - | 1 | 1 |
| 0.55 | -0.10 | -15.38% | 1 | 397 | 76.00 | 40.70 | 0.00 | - | 37 | 0 |
| 0.51 | 0.00 | - | 1 | 1,360 | 77.00 | 42.25 | 0.00 | - | 400 | 0 |
| 0.44 | 0.00 | - | 50 | 509 | 78.00 | 43.82 | 0.00 | - | 120 | 0 |
| 0.35 | 0.00 | - | 15 | 366 | 79.00 | 45.15 | 0.00 | - | 130 | 9 |
| 0.43 | 0.00 | - | 8 | 775 | 79.22 | 42.00 | 0.00 | - | 1 | 8 |
| 0.43 | -0.04 | -8.51% | 3 | 3,731 | 80.00 | 46.43 | 0.00 | - | 16 | 16 |
| 0.33 | 0.00 | - | 1 | 86 | 81.00 | 37.35 | 0.00 | - | 15 | 293 |
| 0.41 | 0.00 | - | 1 | 856 | 82.00 | 41.50 | 0.00 | - | 4 | 5 |
| 0.32 | 0.00 | - | 2 | 37 | 83.00 | 38.56 | 0.00 | - | 1 | 143 |
| 0.41 | 0.00 | - | 1 | 98 | 84.00 | 45.65 | 0.00 | - | 14 | 0 |
| 0.32 | 0.00 | - | 10 | 377 | 84.22 | 49.05 | 0.00 | - | 91 | 0 |
| 0.35 | 0.00 | - | 1 | 1,726 | 85.00 | 47.05 | 0.00 | - | 1 | 1 |
| 0.34 | 0.00 | - | 17 | 962 | 89.22 | 54.75 | 0.00 | - | 160 | 7 |
| 22.25 | 0.00 | - | 20 | 0 | 90.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.23 | +0.02 | +9.52% | 99 | 2,243 | 94.22 | 58.60 | 0.00 | - | 3 | 0 |
| 19.90 | 0.00 | - | 73 | 0 | 95.00 | 21.69 | 0.00 | - | 18 | 0 |
| 0.17 | -0.08 | -32.00% | 41 | 5,682 | 99.22 | 64.40 | 0.00 | - | 2 | 1 |
| 18.00 | 0.00 | - | 27 | 0 | 100.00 | 24.90 | 0.00 | - | 1 | 0 |
| 0.15 | -0.05 | -25.00% | 1 | 2,024 | 104.22 | 67.40 | 0.00 | - | 3 | 0 |
| 16.85 | 0.00 | - | 30 | 0 | 105.00 | 26.83 | 0.00 | - | 102 | 0 |
| 0.12 | -0.08 | -40.00% | 101 | 236 | 108.22 | 68.32 | 0.00 | - | 3 | 4 |
| 16.10 | 0.00 | - | 2 | 0 | 109.00 | 28.95 | 0.00 | - | 1 | 0 |
| 0.18 | -0.02 | -10.00% | 2 | 3,230 | 109.22 | 76.00 | 0.00 | - | 2 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 110.00 | 29.84 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 200 | 1,428 | 110.22 | 74.30 | 0.00 | - | 5 | 0 |
| 13.45 | 0.00 | - | 10 | 0 | 111.00 | 33.00 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 119 | 111.22 | 68.00 | 0.00 | - | 2 | 1 |
| 15.00 | 0.00 | - | 3 | 0 | 112.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 91 | 112.22 | 75.90 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 1 | 0 | 113.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 35 | 113.22 | 38.05 | 0.00 | - | 1 | 10 |
| 13.50 | 0.00 | - | 1 | 0 | 114.00 | 36.50 | 0.00 | - | 10 | 0 |
| 0.14 | 0.00 | - | 7 | 349 | 114.22 | 77.37 | 0.00 | - | 2 | 7 |
| 14.00 | 0.00 | - | 101 | 0 | 115.00 | 25.27 | 0.00 | - | 1 | 4 |
| 0.19 | 0.00 | - | 2 | 207 | 115.22 | 80.00 | 0.00 | - | 1 | 1 |
| 13.50 | 0.00 | - | 3 | 0 | 116.00 | 38.50 | 0.00 | - | 28 | 0 |
| 0.16 | 0.00 | - | 2 | 45 | 116.22 | 78.50 | 0.00 | - | 2 | 10 |
| 15.27 | 0.00 | - | 7 | 0 | 117.00 | 24.40 | 0.00 | - | 38 | 44 |
| 0.11 | 0.00 | - | 2 | 50 | 117.22 | 78.05 | 0.00 | - | 1 | 0 |
| 13.50 | 0.00 | - | 1 | 0 | 118.00 | 26.00 | 0.00 | - | 16 | 17 |
| 0.06 | 0.00 | - | 5 | 55 | 118.22 | 74.70 | 0.00 | - | 85 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 119.00 | 27.00 | 0.00 | - | 4 | 4 |
| 0.10 | -0.01 | -9.09% | 8 | 8,889 | 119.22 | 80.81 | 0.00 | - | 1 | 0 |
| 11.45 | 0.00 | - | 4 | 0 | 120.00 | 38.10 | 0.00 | - | 11 | 0 |
| 0.09 | 0.00 | - | 156 | 1,190 | 120.22 | 85.20 | 0.00 | - | 10 | 0 |
| 13.60 | 0.00 | - | 10 | 0 | 121.00 | 30.80 | 0.00 | - | 1 | 11 |
| 0.09 | 0.00 | - | 63 | 555 | 121.22 | 81.21 | 0.00 | - | 3 | 5 |
| 14.25 | 0.00 | - | 1 | 0 | 122.00 | 42.97 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 25 | 122.22 | 87.13 | 0.00 | - | 5 | 0 |
| 12.14 | 0.00 | - | 5 | 0 | 123.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 2 | 34 | 123.22 | 51.50 | 0.00 | - | - | 10 |
| 21.30 | 0.00 | - | 2 | 2 | 124.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 1,563 | 124.22 | 89.40 | 0.00 | - | 7 | 4 |
| 11.00 | 0.00 | - | 26 | 0 | 125.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 2 | 98 | 125.22 | 94.65 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 126.00 | 30.00 | 0.00 | - | - | 34 |
| 0.18 | 0.00 | - | 2 | 52 | 126.22 | - | - | - | - | - |
| 12.90 | 0.00 | - | 2 | 0 | 127.00 | - | - | - | - | - |
| 0.19 | +0.03 | +18.75% | 1 | 111 | 127.22 | - | - | - | - | - |
| 11.50 | 0.00 | - | 6 | 0 | 128.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 2 | 86 | 128.22 | 69.73 | 0.00 | - | 1 | 6 |
| 14.50 | 0.00 | - | 1 | 37 | 129.00 | 38.32 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 2 | 203 | 129.22 | 86.48 | 0.00 | - | 22 | 0 |
| 10.00 | 0.00 | - | 8 | 0 | 130.00 | 49.40 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 227 | 130.22 | 99.10 | 0.00 | - | 1 | 0 |
| 9.80 | 0.00 | - | 1 | 0 | 131.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 116 | 131.22 | 88.55 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 132.00 | 37.10 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 2 | 129 | 132.22 | 91.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 32.62 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 63 | 133.22 | 75.40 | 0.00 | - | 2 | 17 |
| 12.50 | 0.00 | - | - | 0 | 134.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 178 | 134.22 | 94.03 | 0.00 | - | 4 | 108 |
| 9.80 | 0.00 | - | 10 | 0 | 135.00 | 54.36 | 0.00 | - | 101 | 0 |
| 0.12 | 0.00 | - | 2 | 71 | 135.22 | 70.17 | 0.00 | - | - | 10 |
| 8.50 | 0.00 | - | 1 | 0 | 136.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 57 | 136.22 | 73.34 | 0.00 | - | - | 1 |
| 10.70 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 698 | 139.22 | 96.50 | 0.00 | - | 1 | 1 |
| 8.26 | 0.00 | - | 1 | 0 | 140.00 | 58.26 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 7 | 234 | 144.22 | 105.80 | 0.00 | - | 1 | 2 |
| 7.56 | 0.00 | - | 5 | 0 | 145.00 | 58.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 6 | 748 | 149.22 | 111.47 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 10 | 0 | 150.00 | 63.24 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 2 | 313 | 154.22 | 103.23 | 0.00 | - | 1 | 7 |
| 7.80 | 0.00 | - | 2 | 0 | 155.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 828 | 159.22 | 113.15 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 4 | 0 | 160.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 625 | 164.22 | 121.44 | 0.00 | - | - | 0 |
| 5.68 | 0.00 | - | 32 | 0 | 165.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 773 | 169.22 | 136.95 | 0.00 | - | 2 | 0 |
| 5.49 | 0.00 | - | 31 | 0 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 475 | 174.22 | 98.03 | 0.00 | - | 3 | 9 |
| 2.50 | 0.00 | - | 3 | 0 | 175.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1,043 | 179.22 | 109.69 | 0.00 | - | 180 | 180 |
| 5.06 | 0.00 | - | 3 | 0 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 8,384 | 184.22 | 147.45 | 0.00 | - | 3 | 0 |
| 4.50 | 0.00 | - | 31 | 0 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
