Italia markets open in 4 hours 48 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,31-1,38 (-2,83%)
Alla chiusura: 04:00PM EST
48,12 +0,81 (+1,71%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240315C000200002023-12-13 12:42PM EST20.0027.6127.2527.600.00-11172.66%
ARKK240315C000210002024-01-04 2:23PM EST21.0028.2825.5025.850.00-110.00%
ARKK240315C000220002023-08-24 2:47PM EST22.0019.0017.2017.350.00-110.00%
ARKK240315C000230002024-01-24 1:41PM EST23.0023.7024.1024.500.00-47160.16%
ARKK240315C000250002024-02-14 9:47AM EST25.0024.0522.2522.650.00-2345135.94%
ARKK240315C000260002024-02-09 10:34AM EST26.0023.8021.3521.500.00-112124.41%
ARKK240315C000270002023-11-02 11:09AM EST27.0011.8821.5521.750.00-11209.18%
ARKK240315C000280002024-01-31 3:58PM EST28.0017.5719.3019.600.00-112114.65%
ARKK240315C000290002023-11-17 12:18PM EST29.0014.9022.2522.500.00-27296.29%
ARKK240315C000300002024-01-29 10:25AM EST30.0017.1117.3017.650.00-2096104.69%
ARKK240315C000310002023-11-15 3:39PM EST31.0012.8820.3020.750.00-161274.41%
ARKK240315C000320002024-01-04 12:53PM EST32.0017.4514.6514.950.00-11450.00%
ARKK240315C000330002024-02-07 3:29PM EST33.0014.6014.3514.600.00-1015985.74%
ARKK240315C000340002024-01-22 2:25PM EST34.0013.1213.3513.700.00-13384.28%
ARKK240315C000350002024-02-15 9:55AM EST35.0016.6012.2512.650.00-539371.48%
ARKK240315C000360002024-02-08 12:11PM EST36.0012.3411.4011.800.00-233277.44%
ARKK240315C000370002024-02-16 1:37PM EST37.0014.0910.4510.700.00-212469.73%
ARKK240315C000380002024-02-21 3:57PM EST38.009.519.459.90-3.65-27.74%239069.34%
ARKK240315C000390002024-02-20 10:00AM EST39.009.828.508.700.00-132159.18%
ARKK240315C000400002024-02-21 1:01PM EST40.007.567.557.80-0.84-10.00%374656.84%
ARKK240315C000410002024-02-21 2:43PM EST41.006.356.656.90-1.17-15.56%647554.74%
ARKK240315C000420002024-02-21 3:01PM EST42.005.605.805.90-0.90-13.85%7510,90050.93%
ARKK240315C000430002024-02-21 11:11AM EST43.005.204.955.05-0.54-9.41%653950.34%
ARKK240315C000440002024-02-21 1:49PM EST44.004.154.154.25-1.00-19.42%1159248.44%
ARKK240315C000450002024-02-21 3:51PM EST45.003.413.403.55-1.04-23.37%412,58947.75%
ARKK240315C000460002024-02-21 3:38PM EST46.002.802.782.84-0.71-20.23%795145.41%
ARKK240315C000470002024-02-21 3:10PM EST47.002.092.202.27-0.76-26.67%382,17344.73%
ARKK240315C000480002024-02-21 3:35PM EST48.001.691.721.78-0.73-30.17%1873,05344.19%
ARKK240315C000490002024-02-21 2:11PM EST49.001.311.321.36-0.68-34.17%38216,00743.51%
ARKK240315C000500002024-02-21 3:40PM EST50.000.970.971.02-0.57-37.01%15011,42443.07%
ARKK240315C000510002024-02-21 3:56PM EST51.000.720.720.76-0.30-29.41%4993,26942.92%
ARKK240315C000520002024-02-21 3:54PM EST52.000.520.530.55-0.34-39.53%1,4399,41142.68%
ARKK240315C000530002024-02-21 2:10PM EST53.000.410.370.41-0.26-38.81%361,63343.12%
ARKK240315C000540002024-02-21 3:43PM EST54.000.300.270.30-0.18-37.50%201,25643.41%
ARKK240315C000550002024-02-21 3:17PM EST55.000.200.200.22-0.17-45.95%1555,26643.85%
ARKK240315C000560002024-02-21 11:41AM EST56.000.170.150.17-0.08-32.00%2392,21244.82%
ARKK240315C000570002024-02-21 3:54PM EST57.000.120.110.13-0.06-33.33%401,11045.70%
ARKK240315C000580002024-02-21 10:24AM EST58.000.120.090.11-0.01-7.69%65,60347.36%
ARKK240315C000590002024-02-20 12:08PM EST59.000.120.070.150.00-1360150.39%
ARKK240315C000600002024-02-21 3:42PM EST60.000.070.050.08-0.02-22.22%1713,37550.59%
ARKK240315C000610002024-02-21 10:02AM EST61.000.080.020.13-0.02-20.00%52,16252.73%
ARKK240315C000620002024-02-15 12:27PM EST62.000.180.020.130.00-264,34855.47%
ARKK240315C000630002024-02-16 2:28PM EST63.000.120.020.110.00-141,04856.84%
ARKK240315C000640002024-02-21 1:32PM EST64.000.030.010.11-0.07-70.00%114458.59%
ARKK240315C000650002024-02-20 9:53AM EST65.000.060.020.040.00-222,06155.47%
ARKK240315C000660002024-02-09 9:58AM EST66.000.040.010.100.00-4710762.89%
ARKK240315C000670002024-02-12 3:34PM EST67.000.060.010.100.00-26365.23%
ARKK240315C000680002024-01-29 11:40AM EST68.000.040.010.100.00-102,54967.58%
ARKK240315C000690002024-01-10 9:30AM EST69.000.140.000.000.00-28425.00%
ARKK240315C000700002024-02-20 10:14AM EST70.000.010.000.100.00-1661,68971.09%
ARKK240315C000710002024-02-16 9:30AM EST71.000.020.000.090.00-513071.88%
ARKK240315C000720002024-02-16 12:00PM EST72.000.020.000.090.00-31,11374.22%
ARKK240315C000730002024-02-20 3:44PM EST73.000.010.010.090.00-11,23177.34%
ARKK240315C000740002024-01-29 3:41PM EST74.000.030.000.090.00-3253278.13%
ARKK240315C000750002024-02-16 9:54AM EST75.000.020.000.050.00-721,60374.22%
ARKK240315C000760002023-12-26 9:38AM EST76.000.250.000.080.00-2033480.86%
ARKK240315C000770002023-12-21 10:54AM EST77.000.250.010.080.00--30383.98%
ARKK240315C000780002024-02-07 1:42PM EST78.000.030.000.090.00-1685.94%
ARKK240315C000790002024-01-04 3:16PM EST79.000.060.000.060.00-371983.59%
ARKK240315C000800002024-02-21 11:41AM EST80.000.020.000.03+0.01+100.00%242078.91%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240315P000200002024-02-14 10:54AM EST20.000.030.000.090.00-10323150.78%
ARKK240315P000210002023-11-01 10:18AM EST21.000.180.000.060.00-224135.94%
ARKK240315P000220002023-11-02 11:21AM EST22.000.140.010.070.00-22132.81%
ARKK240315P000230002023-11-14 10:10AM EST23.000.060.000.050.00-11118.75%
ARKK240315P000240002024-01-17 10:28AM EST24.000.040.000.090.00-315121.09%
ARKK240315P000250002024-01-25 3:40PM EST25.000.040.000.090.00-1503114.06%
ARKK240315P000260002023-11-17 11:09AM EST26.000.090.010.100.00-25110.94%
ARKK240315P000270002024-01-25 3:41PM EST27.000.020.000.090.00-147101.56%
ARKK240315P000280002024-02-06 10:15AM EST28.000.020.000.090.00-193796.09%
ARKK240315P000290002024-01-19 2:42PM EST29.000.040.000.080.00-126988.67%
ARKK240315P000300002024-02-20 11:45AM EST30.000.010.000.090.00-103,95184.38%
ARKK240315P000310002024-02-21 3:20PM EST31.000.010.000.080.00-1136377.73%
ARKK240315P000320002024-02-21 1:32PM EST32.000.040.000.09+0.03+300.00%11,38973.83%
ARKK240315P000330002024-02-12 12:37PM EST33.000.020.000.090.00-116768.75%
ARKK240315P000340002024-02-21 9:30AM EST34.000.040.010.08-0.01-20.00%674863.67%
ARKK240315P000350002024-02-16 1:50PM EST35.000.010.010.050.00-52,14555.47%
ARKK240315P000360002024-02-15 3:10PM EST36.000.040.040.100.00-2680257.81%
ARKK240315P000370002024-02-21 1:09PM EST37.000.070.030.13+0.03+75.00%71,74554.30%
ARKK240315P000380002024-02-21 3:54PM EST38.000.090.070.110.00-214,26550.39%
ARKK240315P000390002024-02-21 1:24PM EST39.000.140.120.15+0.06+75.00%212,99650.39%
ARKK240315P000400002024-02-21 3:59PM EST40.000.190.180.19+0.04+26.67%17210,57347.66%
ARKK240315P000410002024-02-21 2:50PM EST41.000.300.260.28+0.09+42.86%422,83946.88%
ARKK240315P000420002024-02-21 3:21PM EST42.000.410.370.39+0.12+41.38%2,05712,41445.51%
ARKK240315P000430002024-02-21 3:54PM EST43.000.540.520.55+0.11+25.58%1212,42044.53%
ARKK240315P000440002024-02-21 3:43PM EST44.000.760.720.76+0.19+33.33%2223,38143.65%
ARKK240315P000450002024-02-21 3:55PM EST45.001.010.991.03+0.26+34.67%33113,85842.73%
ARKK240315P000460002024-02-21 3:59PM EST46.001.351.321.35+0.29+27.36%1433,34641.46%
ARKK240315P000470002024-02-21 3:54PM EST47.001.821.741.77+0.50+37.88%1763,88240.70%
ARKK240315P000480002024-02-21 3:44PM EST48.002.252.242.31+0.54+31.58%1492,67440.77%
ARKK240315P000490002024-02-21 3:15PM EST49.003.102.822.90+0.82+35.96%311,87640.23%
ARKK240315P000500002024-02-21 3:05PM EST50.003.753.453.60+1.01+36.86%503,01640.48%
ARKK240315P000510002024-02-21 1:35PM EST51.004.414.204.35+1.01+29.71%41,27140.33%
ARKK240315P000520002024-02-21 3:14PM EST52.005.354.955.15+1.25+30.49%335439.94%
ARKK240315P000530002024-02-20 10:03AM EST53.004.945.856.000.00-1044839.45%
ARKK240315P000540002024-02-20 11:46AM EST54.005.966.756.900.00-116339.45%
ARKK240315P000550002024-02-21 3:38PM EST55.007.847.607.85+0.70+9.80%2211240.63%
ARKK240315P000560002024-01-30 9:35AM EST56.008.308.608.800.00-312740.82%
ARKK240315P000570002024-02-15 10:14AM EST57.005.609.609.800.00-17444.14%
ARKK240315P000580002024-01-02 10:33AM EST58.007.9011.7512.150.00-1292.29%
ARKK240315P000600002024-02-20 12:08PM EST60.0011.9412.5012.750.00-1448.24%
ARKK240315P000610002024-01-04 9:37AM EST61.0012.8014.0515.450.00--099.02%
ARKK240315P000620002024-01-12 9:43AM EST62.0013.7612.2012.600.00-100.00%
ARKK240315P000630002023-12-29 1:24PM EST63.0010.9814.7015.050.00-100.00%
ARKK240315P000640002024-02-05 9:59AM EST64.0018.6516.3516.750.00--058.79%
ARKK240315P000650002024-01-03 3:17PM EST65.0016.5918.1519.450.00-20115.67%
ARKK240315P000680002024-02-08 1:01PM EST68.0019.8020.3520.750.00--068.36%
ARKK240315P000700002024-02-14 2:44PM EST70.0019.6422.3522.750.00-2072.85%
ARKK240315P000750002024-02-14 2:12PM EST75.0024.9527.3027.800.00-1191.02%