Italia markets closed
Dow Jones
38.028,08 -358,01 (-0,93%) Nasdaq
15.813,49 -169,60 (-1,06%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,54 -49,53 (-3,70%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:49PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 13.40 | 13.15 | 13.90 | 0.00 | - | - | 2 | 164.06% |
| ARKK240503C00031000 | 2024-04-22 9:57AM EDT | 31.00 | 11.35 | 12.15 | 12.85 | 0.00 | - | - | 24 | 0.00% |
| ARKK240503C00032000 | 2024-04-24 3:50PM EDT | 32.00 | 11.95 | 11.80 | 11.90 | 0.00 | - | - | 6 | 139.06% |
| ARKK240503C00033000 | 2024-04-24 3:50PM EDT | 33.00 | 10.95 | 10.35 | 10.85 | 0.00 | - | - | 6 | 0.00% |
| ARKK240503C00034000 | 2024-04-25 10:32AM EDT | 34.00 | 9.10 | 9.75 | 10.60 | 0.00 | - | - | 46 | 181.64% |
| ARKK240503C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.71 | 8.80 | 8.90 | 0.00 | - | 8 | 18 | 104.69% |
| ARKK240503C00036000 | 2024-04-25 10:32AM EDT | 36.00 | 7.10 | 7.80 | 7.90 | 0.00 | - | - | 1 | 92.97% |
| ARKK240503C00037000 | 2024-04-29 3:00PM EDT | 37.00 | 8.15 | 6.50 | 6.90 | 0.00 | - | 1 | 2 | 82.03% |
| ARKK240503C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.15 | 5.80 | 5.90 | 0.00 | - | 1 | 3 | 70.31% |
| ARKK240503C00039000 | 2024-04-26 12:20PM EDT | 39.00 | 4.99 | 4.85 | 4.90 | 0.00 | - | 103 | 174 | 59.77% |
| ARKK240503C00040000 | 2024-04-30 10:10AM EDT | 40.00 | 4.69 | 3.80 | 3.95 | -0.85 | -15.34% | 52 | 219 | 59.57% |
| ARKK240503C00040500 | 2024-04-25 10:02AM EDT | 40.50 | 2.45 | 3.35 | 3.50 | 0.00 | - | - | 1 | 60.35% |
| ARKK240503C00041000 | 2024-04-30 1:05PM EDT | 41.00 | 3.00 | 2.91 | 2.96 | -1.15 | -27.71% | 7 | 526 | 48.24% |
| ARKK240503C00041500 | 2024-04-26 11:12AM EDT | 41.50 | 2.56 | 2.48 | 2.51 | 0.00 | - | 18 | 33 | 47.46% |
| ARKK240503C00042000 | 2024-04-29 2:16PM EDT | 42.00 | 3.35 | 2.06 | 2.13 | 0.00 | - | 31 | 122 | 50.39% |
| ARKK240503C00042500 | 2024-04-26 3:57PM EDT | 42.50 | 1.99 | 1.67 | 1.72 | 0.00 | - | 5 | 17 | 48.15% |
| ARKK240503C00043000 | 2024-04-30 11:06AM EDT | 43.00 | 1.59 | 1.33 | 1.36 | -0.69 | -30.26% | 276 | 451 | 47.17% |
| ARKK240503C00043500 | 2024-04-30 11:33AM EDT | 43.50 | 1.20 | 1.00 | 1.04 | -0.61 | -33.70% | 502 | 146 | 46.19% |
| ARKK240503C00044000 | 2024-04-30 1:07PM EDT | 44.00 | 0.82 | 0.74 | 0.77 | -0.61 | -42.66% | 43 | 1,521 | 45.41% |
| ARKK240503C00044500 | 2024-04-30 1:22PM EDT | 44.50 | 0.55 | 0.54 | 0.56 | -0.67 | -54.92% | 123 | 2,252 | 45.41% |
| ARKK240503C00045000 | 2024-04-30 1:31PM EDT | 45.00 | 0.38 | 0.38 | 0.39 | -0.58 | -60.42% | 280 | 16,961 | 45.12% |
| ARKK240503C00045500 | 2024-04-30 12:46PM EDT | 45.50 | 0.26 | 0.25 | 0.27 | -0.40 | -60.61% | 159 | 5,446 | 45.41% |
| ARKK240503C00046000 | 2024-04-30 1:25PM EDT | 46.00 | 0.16 | 0.17 | 0.18 | -0.33 | -67.35% | 170 | 1,811 | 45.51% |
| ARKK240503C00046500 | 2024-04-30 1:32PM EDT | 46.50 | 0.12 | 0.11 | 0.12 | -0.28 | -70.00% | 22 | 533 | 46.09% |
| ARKK240503C00047000 | 2024-04-30 12:52PM EDT | 47.00 | 0.09 | 0.07 | 0.08 | -0.15 | -62.50% | 565 | 5,955 | 46.88% |
| ARKK240503C00047500 | 2024-04-30 1:24PM EDT | 47.50 | 0.06 | 0.04 | 0.06 | -0.13 | -65.00% | 297 | 917 | 48.83% |
| ARKK240503C00048000 | 2024-04-30 1:26PM EDT | 48.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 29 | 1,219 | 50.78% |
| ARKK240503C00048500 | 2024-04-30 10:36AM EDT | 48.50 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 189 | 315 | 51.56% |
| ARKK240503C00049000 | 2024-04-30 11:58AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 13 | 1,071 | 52.34% |
| ARKK240503C00049500 | 2024-04-30 1:32PM EDT | 49.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 34 | 502 | 53.91% |
| ARKK240503C00050000 | 2024-04-30 10:44AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 630 | 50.00% |
| ARKK240503C00050500 | 2024-04-29 3:59PM EDT | 50.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 294 | 295 | 53.13% |
| ARKK240503C00051000 | 2024-04-29 3:56PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 570 | 56.25% |
| ARKK240503C00051500 | 2024-04-30 10:45AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 59.38% |
| ARKK240503C00052000 | 2024-04-29 12:26PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 62.50% |
| ARKK240503C00052500 | 2024-04-22 2:47PM EDT | 52.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 26 | 108.98% |
| ARKK240503C00053000 | 2024-04-29 3:05PM EDT | 53.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 3 | 246 | 113.28% |
| ARKK240503C00053500 | 2024-04-22 2:48PM EDT | 53.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 7 | 117.58% |
| ARKK240503C00054000 | 2024-04-29 11:02AM EDT | 54.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 10 | 37 | 146.88% |
| ARKK240503C00054500 | 2024-04-15 1:34PM EDT | 54.50 | 0.09 | 0.00 | 0.61 | 0.00 | - | 7 | 25 | 151.56% |
| ARKK240503C00055000 | 2024-04-24 1:35PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 98.44% |
| ARKK240503C00055500 | 2024-04-18 9:30AM EDT | 55.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 16 | 22 | 160.74% |
| ARKK240503C00056000 | 2024-04-29 10:54AM EDT | 56.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 22 | 138.28% |
| ARKK240503C00057000 | 2024-04-17 9:30AM EDT | 57.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 45 | 167.58% |
| ARKK240503C00058000 | 2024-04-02 10:09AM EDT | 58.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 96.88% |
| ARKK240503C00059000 | 2024-04-29 9:37AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| ARKK240503C00060000 | 2024-04-29 9:36AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 106.25% |
| ARKK240503C00065000 | 2024-04-15 12:58PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 131.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240503P00030000 | 2024-04-19 9:42AM EDT | 30.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 15 | 15 | 249.22% |
| ARKK240503P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 8 | 93.75% |
| ARKK240503P00036000 | 2024-04-25 11:03AM EDT | 36.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 96.88% |
| ARKK240503P00037000 | 2024-04-29 9:51AM EDT | 37.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 1 | 307 | 94.53% |
| ARKK240503P00038000 | 2024-04-30 12:31PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 711 | 66.41% |
| ARKK240503P00039000 | 2024-04-30 12:51PM EDT | 39.00 | 0.02 | 0.02 | 0.06 | +0.01 | +100.00% | 1 | 1,653 | 62.89% |
| ARKK240503P00040000 | 2024-04-30 1:08PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 53 | 738 | 52.73% |
| ARKK240503P00040500 | 2024-04-30 1:06PM EDT | 40.50 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 4 | 1,235 | 51.56% |
| ARKK240503P00041000 | 2024-04-30 1:06PM EDT | 41.00 | 0.11 | 0.09 | 0.12 | +0.06 | +120.00% | 156 | 858 | 50.39% |
| ARKK240503P00041500 | 2024-04-30 12:51PM EDT | 41.50 | 0.14 | 0.14 | 0.17 | +0.07 | +100.00% | 158 | 169 | 50.39% |
| ARKK240503P00042000 | 2024-04-30 1:15PM EDT | 42.00 | 0.24 | 0.23 | 0.25 | +0.12 | +100.00% | 612 | 875 | 49.61% |
| ARKK240503P00042500 | 2024-04-30 12:58PM EDT | 42.50 | 0.33 | 0.33 | 0.36 | +0.14 | +73.68% | 324 | 352 | 48.83% |
| ARKK240503P00043000 | 2024-04-30 1:29PM EDT | 43.00 | 0.48 | 0.48 | 0.51 | +0.24 | +100.00% | 290 | 5,953 | 48.34% |
| ARKK240503P00043500 | 2024-04-30 1:18PM EDT | 43.50 | 0.69 | 0.66 | 0.70 | +0.33 | +91.67% | 137 | 1,095 | 47.85% |
| ARKK240503P00044000 | 2024-04-30 1:30PM EDT | 44.00 | 0.92 | 0.90 | 0.93 | +0.43 | +87.76% | 5,717 | 10,781 | 47.07% |
| ARKK240503P00044500 | 2024-04-30 1:30PM EDT | 44.50 | 1.20 | 1.19 | 1.23 | +0.40 | +50.00% | 137 | 936 | 47.66% |
| ARKK240503P00045000 | 2024-04-30 1:28PM EDT | 45.00 | 1.53 | 1.51 | 1.55 | +0.66 | +75.86% | 749 | 5,958 | 46.88% |
| ARKK240503P00045500 | 2024-04-30 12:45PM EDT | 45.50 | 1.93 | 1.88 | 1.92 | +0.77 | +66.38% | 21 | 405 | 46.88% |
| ARKK240503P00046000 | 2024-04-30 1:12PM EDT | 46.00 | 2.35 | 2.28 | 2.33 | +0.76 | +47.80% | 24 | 427 | 47.27% |
| ARKK240503P00046500 | 2024-04-30 12:20PM EDT | 46.50 | 2.77 | 2.75 | 2.81 | +1.03 | +59.20% | 13 | 152 | 52.15% |
| ARKK240503P00047000 | 2024-04-29 10:58AM EDT | 47.00 | 2.00 | 3.20 | 3.25 | 0.00 | - | 5 | 402 | 51.95% |
| ARKK240503P00047500 | 2024-04-24 2:02PM EDT | 47.50 | 3.66 | 3.70 | 3.75 | 0.00 | - | 3 | 63 | 54.30% |
| ARKK240503P00048000 | 2024-04-30 12:00PM EDT | 48.00 | 3.89 | 4.15 | 4.25 | +0.91 | +30.54% | 2 | 30 | 55.47% |
| ARKK240503P00048500 | 2024-04-25 10:05AM EDT | 48.50 | 5.85 | 4.60 | 4.70 | 0.00 | - | 1 | 34 | 60.55% |
| ARKK240503P00049000 | 2024-04-29 3:00PM EDT | 49.00 | 3.95 | 5.15 | 5.25 | 0.00 | - | 9 | 50 | 65.23% |
| ARKK240503P00049500 | 2024-04-30 12:46PM EDT | 49.50 | 5.70 | 5.65 | 5.70 | +1.40 | +32.56% | 1 | 14 | 64.06% |
| ARKK240503P00050000 | 2024-04-25 9:40AM EDT | 50.00 | 7.35 | 6.15 | 6.25 | 0.00 | - | 2 | 2 | 74.22% |
| ARKK240503P00050500 | 2024-04-19 2:21PM EDT | 50.50 | 8.45 | 6.65 | 6.70 | 0.00 | - | 3 | 0 | 72.66% |
| ARKK240503P00051000 | 2024-04-30 10:44AM EDT | 51.00 | 6.45 | 7.10 | 7.25 | -1.90 | -22.75% | 1 | 6 | 76.56% |
| ARKK240503P00051500 | 2024-04-25 9:52AM EDT | 51.50 | 8.85 | 7.60 | 7.75 | 0.00 | - | 3 | 3 | 80.86% |
| ARKK240503P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.77 | 8.10 | 8.20 | 0.00 | - | 5 | 0 | 75.00% |
| ARKK240503P00053000 | 2024-04-12 3:06PM EDT | 53.00 | 6.65 | 9.15 | 9.25 | 0.00 | - | 30 | 0 | 99.61% |
| ARKK240503P00054000 | 2024-04-24 9:33AM EDT | 54.00 | 9.60 | 10.15 | 10.25 | 0.00 | - | - | 0 | 107.81% |
| ARKK240503P00055500 | 2024-04-24 10:28AM EDT | 55.50 | 11.20 | 11.65 | 11.70 | 0.00 | - | - | 1 | 110.94% |
| ARKK240503P00056000 | 2024-04-24 9:33AM EDT | 56.00 | 11.60 | 12.15 | 12.25 | 0.00 | - | - | 0 | 122.66% |
| ARKK240503P00058000 | 2024-04-10 9:52AM EDT | 58.00 | 10.80 | 14.15 | 14.25 | 0.00 | - | - | 0 | 136.72% |
| ARKK240503P00059000 | 2024-04-17 2:42PM EDT | 59.00 | 15.45 | 15.15 | 15.25 | 0.00 | - | - | 0 | 143.75% |
| ARKK240503P00060000 | 2024-04-17 2:42PM EDT | 60.00 | 16.45 | 15.65 | 16.25 | 0.00 | - | - | 0 | 164.45% |
© 2024 Yahoo. Tutti i diritti riservati.