ARKK - ARK Innovation ETF
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.58 | 0.00 | - | 11 | 95 | 17.00 | 0.18 | -0.01 | -5.26% | 146 | 1,847 |
| 22.68 | 0.00 | - | 11 | 14 | 18.00 | 0.20 | -0.05 | -20.00% | 1 | 575 |
| 19.50 | 0.00 | - | 1 | 65 | 19.00 | 0.25 | +0.05 | +25.00% | 3 | 253 |
| 20.79 | 0.00 | - | 21 | 209 | 20.00 | 0.34 | -0.02 | -5.56% | 9 | 1,595 |
| 19.92 | 0.00 | - | 21 | 77 | 21.00 | 0.46 | 0.00 | - | 30 | 197 |
| 17.35 | 0.00 | - | 1 | 25 | 22.00 | 0.50 | +0.06 | +13.64% | 14 | 608 |
| 18.12 | 0.00 | - | 37 | 41 | 23.00 | 0.58 | -0.02 | -3.33% | 1 | 219 |
| 17.28 | 0.00 | - | 37 | 36 | 24.00 | 0.62 | 0.00 | - | 4 | 374 |
| 14.41 | 0.00 | - | 2 | 267 | 25.00 | 0.84 | -0.08 | -8.70% | 29 | 3,509 |
| 10.89 | 0.00 | - | 2 | 123 | 26.00 | 1.07 | 0.00 | - | 3 | 225 |
| 12.92 | 0.00 | - | 1 | 35 | 27.00 | 1.15 | 0.00 | - | 1 | 421 |
| 14.40 | 0.00 | - | 1 | 66 | 28.00 | 1.43 | 0.00 | - | 1 | 563 |
| 9.80 | 0.00 | - | 1 | 202 | 29.00 | 1.49 | -0.09 | -5.70% | 1 | 619 |
| 11.20 | +0.70 | +6.67% | 69 | 1,291 | 30.00 | 1.72 | -0.16 | -8.51% | 1 | 3,471 |
| 9.88 | 0.00 | - | 1 | 251 | 31.00 | 2.06 | 0.00 | - | 10 | 762 |
| 9.70 | +0.55 | +6.01% | 1 | 185 | 32.00 | 2.40 | 0.00 | - | 6 | 4,178 |
| 9.15 | +0.42 | +4.81% | 2 | 243 | 33.00 | 2.66 | 0.00 | - | 2 | 1,163 |
| 8.45 | +0.65 | +8.33% | 6 | 201 | 34.00 | 2.70 | 0.00 | - | 1 | 1,120 |
| 8.06 | +0.71 | +9.66% | 5 | 1,043 | 35.00 | 3.35 | 0.00 | - | 45 | 16,047 |
| 7.23 | +0.43 | +6.32% | 5 | 638 | 36.00 | 3.55 | -0.15 | -4.05% | 13 | 2,381 |
| 6.75 | 0.00 | - | 4 | 1,335 | 37.00 | 3.99 | -0.36 | -8.28% | 6 | 1,990 |
| 5.75 | 0.00 | - | 14 | 3,174 | 38.00 | 4.12 | 0.00 | - | 30 | 8,316 |
| 5.65 | +0.45 | +8.65% | 1 | 705 | 39.00 | 4.78 | -0.42 | -8.08% | 1 | 2,711 |
| 5.11 | +0.36 | +7.58% | 39 | 3,503 | 40.00 | 5.31 | +0.01 | +0.19% | 5 | 9,133 |
| 4.75 | +0.60 | +14.46% | 6 | 571 | 41.00 | 5.78 | -0.47 | -7.52% | 33 | 562 |
| 4.27 | +0.31 | +7.83% | 12 | 1,085 | 42.00 | 6.45 | -0.35 | -5.15% | 3 | 887 |
| 4.00 | +0.45 | +12.68% | 2 | 2,138 | 43.00 | 6.82 | +0.70 | +11.44% | 2 | 1,023 |
| 3.20 | 0.00 | - | 5 | 1,254 | 44.00 | 7.49 | -0.12 | -1.58% | 2 | 614 |
| 3.17 | +0.27 | +9.31% | 23 | 3,750 | 45.00 | 8.08 | -0.66 | -7.55% | 2 | 3,173 |
| 2.52 | 0.00 | - | 2 | 3,974 | 46.00 | 9.25 | 0.00 | - | 10 | 290 |
| 2.63 | +0.23 | +9.58% | 4 | 619 | 47.00 | 10.40 | 0.00 | - | 17 | 354 |
| 2.39 | +0.31 | +14.90% | 17 | 2,841 | 48.00 | 11.20 | 0.00 | - | 100 | 274 |
| 1.92 | 0.00 | - | 2 | 181 | 49.00 | 14.52 | 0.00 | - | 1 | 106 |
| 2.05 | +0.25 | +13.89% | 5 | 1,190 | 49.22 | 11.65 | 0.00 | - | 10 | 2,165 |
| 1.87 | +0.20 | +11.98% | 26 | 4,000 | 50.00 | 11.70 | +0.80 | +7.34% | 6 | 738 |
| 1.47 | 0.00 | - | 2 | 667 | 51.00 | 13.55 | 0.00 | - | 15 | 740 |
| 1.32 | 0.00 | - | 10 | 399 | 52.00 | 17.23 | 0.00 | - | 1 | 542 |
| 1.43 | -0.18 | -11.18% | 103 | 182 | 53.00 | 15.76 | 0.00 | - | 1 | 11 |
| 1.25 | 0.00 | - | 1 | 285 | 54.00 | 16.68 | 0.00 | - | 1 | 59 |
| 1.20 | 0.00 | - | 1 | 985 | 54.22 | 15.30 | 0.00 | - | 7 | 1,272 |
| 1.10 | +0.16 | +17.02% | 45 | 1,886 | 55.00 | 16.05 | -0.25 | -1.53% | 35 | 227 |
| 0.99 | +0.15 | +17.86% | 100 | 781 | 56.00 | 16.97 | 0.00 | - | 1 | 18 |
| 0.83 | 0.00 | - | 21 | 165 | 57.00 | 18.90 | 0.00 | - | 15 | 418 |
| 0.67 | 0.00 | - | 4 | 1,147 | 58.00 | 19.00 | 0.00 | - | 6 | 61 |
| 0.70 | +0.10 | +16.67% | 3 | 1,575 | 59.00 | 21.28 | 0.00 | - | 30 | 2 |
| 0.60 | -0.05 | -7.69% | 1 | 6,002 | 59.22 | 23.70 | 0.00 | - | 140 | 55 |
| 42.55 | 0.00 | - | 1 | 0 | 60.00 | 6.80 | 0.00 | - | 5 | 0 |
| 0.40 | +0.06 | +17.65% | 35 | 4,513 | 64.22 | 26.35 | 0.00 | - | 4 | 85 |
| 39.15 | 0.00 | - | 1 | 0 | 65.00 | 8.80 | 0.00 | - | 10 | 0 |
| 0.26 | +0.04 | +18.18% | 24 | 1,819 | 69.22 | 30.22 | 0.00 | - | 2 | 306 |
| 36.50 | 0.00 | - | 5 | 0 | 70.00 | 10.00 | 0.00 | - | 300 | 0 |
| 0.15 | 0.00 | - | 1 | 1,595 | 74.22 | 30.89 | 0.00 | - | 13 | 0 |
| 0.18 | +0.07 | +63.64% | 42 | 6,564 | 75.00 | 34.78 | 0.00 | - | 2 | 1 |
| 0.15 | 0.00 | - | 1 | 396 | 76.00 | 40.70 | 0.00 | - | 37 | 0 |
| 0.14 | -0.01 | -6.67% | 691 | 3,494 | 77.00 | 42.25 | 0.00 | - | 400 | 0 |
| 0.15 | +0.03 | +25.00% | 1 | 516 | 78.00 | 43.82 | 0.00 | - | 120 | 0 |
| 0.10 | 0.00 | - | 1 | 376 | 79.00 | 45.15 | 0.00 | - | 130 | 9 |
| 0.12 | +0.04 | +50.00% | 1 | 756 | 79.22 | 42.00 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 3 | 7,662 | 80.00 | 46.43 | 0.00 | - | 16 | 16 |
| 0.13 | 0.00 | - | 2 | 90 | 81.00 | 37.35 | 0.00 | - | 15 | 293 |
| 0.08 | 0.00 | - | 1 | 846 | 82.00 | 41.50 | 0.00 | - | 4 | 5 |
| 0.07 | 0.00 | - | 60 | 30 | 83.00 | 38.56 | 0.00 | - | 1 | 143 |
| 0.07 | 0.00 | - | 60 | 112 | 84.00 | 45.65 | 0.00 | - | 14 | 0 |
| 0.10 | 0.00 | - | 5 | 347 | 84.22 | 49.05 | 0.00 | - | 91 | 0 |
| 0.09 | 0.00 | - | 4 | 1,830 | 85.00 | 45.91 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 5 | 1,021 | 89.22 | 54.75 | 0.00 | - | 160 | 7 |
| 22.25 | 0.00 | - | 20 | 0 | 90.00 | 19.20 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 2,496 | 94.22 | 58.60 | 0.00 | - | 3 | 0 |
| 19.90 | 0.00 | - | 73 | 0 | 95.00 | 21.69 | 0.00 | - | 18 | 0 |
| 0.05 | 0.00 | - | 153 | 6,951 | 99.22 | 59.00 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 27 | 0 | 100.00 | 24.90 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 2,347 | 104.22 | 66.10 | 0.00 | - | 2 | 0 |
| 16.85 | 0.00 | - | 30 | 0 | 105.00 | 26.83 | 0.00 | - | 102 | 0 |
| 0.01 | 0.00 | - | 1 | 840 | 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 | - | 1 | 3,143 | 109.22 | 68.25 | 0.00 | - | 1 | 0 |
| 15.30 | 0.00 | - | 1 | 0 | 110.00 | 29.84 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,581 | 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 | - | 1 | 169 | 111.22 | 68.00 | 0.00 | - | 2 | 1 |
| 15.00 | 0.00 | - | 3 | 0 | 112.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 124 | 112.22 | 75.90 | 0.00 | - | 1 | 0 |
| 14.00 | 0.00 | - | 1 | 0 | 113.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3 | 67 | 113.22 | 38.05 | 0.00 | - | 1 | 10 |
| 13.50 | 0.00 | - | 1 | 0 | 114.00 | 36.50 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 50 | 264 | 114.22 | 77.37 | 0.00 | - | 2 | 7 |
| 14.00 | 0.00 | - | 101 | 0 | 115.00 | 25.27 | 0.00 | - | 1 | 4 |
| 0.04 | 0.00 | - | 50 | 304 | 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 | - | 60 | 107 | 116.22 | 78.50 | 0.00 | - | 2 | 10 |
| 15.27 | 0.00 | - | 7 | 0 | 117.00 | 24.40 | 0.00 | - | 38 | 44 |
| 0.01 | 0.00 | - | 1 | 66 | 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 | - | 60 | 55 | 118.22 | 74.70 | 0.00 | - | 85 | 0 |
| 15.50 | 0.00 | - | 2 | 0 | 119.00 | 27.00 | 0.00 | - | 4 | 4 |
| 0.02 | +0.01 | +100.00% | 6 | 9,194 | 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 | - | 5 | 1,270 | 120.22 | 85.20 | 0.00 | - | 10 | 0 |
| 13.60 | 0.00 | - | 10 | 0 | 121.00 | 30.80 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 120 | 544 | 121.22 | 81.21 | 0.00 | - | 3 | 5 |
| 14.25 | 0.00 | - | 1 | 0 | 122.00 | 42.97 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 60 | 55 | 122.22 | 87.13 | 0.00 | - | 5 | 0 |
| 12.14 | 0.00 | - | 5 | 0 | 123.00 | 42.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 60 | 50 | 123.22 | 51.50 | 0.00 | - | - | 10 |
| 21.30 | 0.00 | - | 2 | 2 | 124.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 60 | 1,597 | 124.22 | 85.65 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 26 | 0 | 125.00 | 40.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 126 | 125.22 | 94.65 | 0.00 | - | 4 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 126.00 | 30.00 | 0.00 | - | - | 34 |
| 0.02 | 0.00 | - | 60 | 98 | 126.22 | - | - | - | - | - |
| 12.90 | 0.00 | - | 2 | 0 | 127.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 80 | 104 | 127.22 | - | - | - | - | - |
| 11.50 | 0.00 | - | 6 | 0 | 128.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 60 | 89 | 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 | - | 100 | 570 | 129.22 | 86.48 | 0.00 | - | 22 | 0 |
| 10.00 | 0.00 | - | 8 | 0 | 130.00 | 49.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 227 | 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 |
| 0.03 | 0.00 | - | 120 | 152 | 132.22 | 91.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 133.00 | 32.62 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 85 | 133.22 | 75.40 | 0.00 | - | 2 | 17 |
| 12.50 | 0.00 | - | - | 0 | 134.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 60 | 205 | 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 | - | 60 | 75 | 135.22 | 70.17 | 0.00 | - | - | 10 |
| 8.50 | 0.00 | - | 1 | 0 | 136.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 81 | 136.22 | 73.34 | 0.00 | - | - | 1 |
| 10.70 | 0.00 | - | 1 | 0 | 137.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 877 | 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 | - | 3 | 252 | 144.22 | 106.00 | 0.00 | - | 2 | 0 |
| 7.56 | 0.00 | - | 5 | 0 | 145.00 | 58.55 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 667 | 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 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 889 | 159.22 | 113.15 | 0.00 | - | 1 | 0 |
| 6.13 | 0.00 | - | 4 | 0 | 160.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 623 | 164.22 | 121.44 | 0.00 | - | - | 0 |
| 5.68 | 0.00 | - | 32 | 0 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 1,333 | 169.22 | 136.95 | 0.00 | - | 2 | 0 |
| 5.49 | 0.00 | - | 31 | 0 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 479 | 174.22 | 98.03 | 0.00 | - | 3 | 9 |
| 2.50 | 0.00 | - | 3 | 0 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,172 | 179.22 | 109.69 | 0.00 | - | 180 | 180 |
| 5.06 | 0.00 | - | 3 | 0 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 9,402 | 184.22 | 147.45 | 0.00 | - | 3 | 0 |
| 4.50 | 0.00 | - | 31 | 0 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.