Italia markets closed
Dow Jones
38.008,01 -378,08 (-0,98%) Nasdaq
15.805,64 -177,44 (-1,11%) 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
1.291,32 -47,75 (-3,57%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:28PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-04-08 3:41PM EDT | 35.00 | 13.17 | 8.70 | 8.90 | 0.00 | - | - | 10 | 70.31% |
| ARKK240510C00037000 | 2024-04-29 3:00PM EDT | 37.00 | 7.75 | 6.95 | 7.05 | -0.45 | -5.49% | 7 | 15 | 67.97% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 5.70 | 6.05 | 0.00 | - | 5 | 5 | 63.87% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 5.35 | 5.55 | 0.00 | - | - | 10 | 50.39% |
| ARKK240510C00039000 | 2024-04-25 3:04PM EDT | 39.00 | 4.85 | 4.80 | 5.05 | 0.00 | - | - | 22 | 54.98% |
| ARKK240510C00040000 | 2024-04-30 10:10AM EDT | 40.00 | 4.78 | 3.95 | 4.10 | -0.57 | -10.65% | 50 | 134 | 49.32% |
| ARKK240510C00041000 | 2024-04-29 1:52PM EDT | 41.00 | 3.97 | 3.05 | 3.25 | -0.61 | -13.32% | 5 | 40 | 47.46% |
| ARKK240510C00042000 | 2024-04-30 11:19AM EDT | 42.00 | 2.67 | 2.41 | 2.47 | -0.98 | -26.85% | 2 | 49 | 45.61% |
| ARKK240510C00042500 | 2024-04-26 11:44AM EDT | 42.50 | 2.77 | 1.99 | 2.04 | +0.58 | +26.48% | 2 | 1 | 42.09% |
| ARKK240510C00043000 | 2024-04-30 12:42PM EDT | 43.00 | 1.71 | 1.67 | 1.71 | -0.82 | -32.41% | 4 | 198 | 41.41% |
| ARKK240510C00043500 | 2024-04-30 1:01PM EDT | 43.50 | 1.41 | 1.40 | 1.46 | -0.96 | -40.51% | 4 | 209 | 42.43% |
| ARKK240510C00044000 | 2024-04-30 1:04PM EDT | 44.00 | 1.20 | 1.12 | 1.15 | -0.62 | -34.07% | 13 | 192 | 40.38% |
| ARKK240510C00044500 | 2024-04-30 12:46PM EDT | 44.50 | 0.93 | 0.92 | 0.95 | -0.68 | -42.24% | 9 | 88 | 40.92% |
| ARKK240510C00045000 | 2024-04-30 12:50PM EDT | 45.00 | 0.73 | 0.72 | 0.75 | -0.52 | -41.60% | 60 | 430 | 40.48% |
| ARKK240510C00045500 | 2024-04-30 1:06PM EDT | 45.50 | 0.57 | 0.55 | 0.58 | -0.54 | -48.65% | 299 | 891 | 39.99% |
| ARKK240510C00046000 | 2024-04-30 12:24PM EDT | 46.00 | 0.51 | 0.43 | 0.46 | -0.35 | -40.70% | 194 | 367 | 40.33% |
| ARKK240510C00046500 | 2024-04-30 11:13AM EDT | 46.50 | 0.42 | 0.32 | 0.34 | -0.34 | -44.74% | 5 | 230 | 39.75% |
| ARKK240510C00047000 | 2024-04-30 12:47PM EDT | 47.00 | 0.25 | 0.23 | 0.26 | -0.40 | -61.54% | 3 | 332 | 39.94% |
| ARKK240510C00047500 | 2024-04-30 11:02AM EDT | 47.50 | 0.23 | 0.17 | 0.20 | -0.17 | -42.50% | 15 | 222 | 40.33% |
| ARKK240510C00048000 | 2024-04-30 11:06AM EDT | 48.00 | 0.21 | 0.13 | 0.15 | -0.14 | -40.00% | 13 | 488 | 40.43% |
| ARKK240510C00048500 | 2024-04-30 11:28AM EDT | 48.50 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 3 | 46 | 41.41% |
| ARKK240510C00049000 | 2024-04-29 2:12PM EDT | 49.00 | 0.15 | 0.07 | 0.09 | -0.07 | -31.82% | 2 | 49 | 41.60% |
| ARKK240510C00049500 | 2024-04-29 2:42PM EDT | 49.50 | 0.15 | 0.05 | 0.08 | 0.00 | - | 223 | 242 | 43.56% |
| ARKK240510C00050000 | 2024-04-30 12:47PM EDT | 50.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 58 | 320 | 43.75% |
| ARKK240510C00050500 | 2024-04-30 11:52AM EDT | 50.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 20 | 33 | 44.92% |
| ARKK240510C00051000 | 2024-04-29 3:41PM EDT | 51.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 18 | 107 | 55.08% |
| ARKK240510C00051500 | 2024-04-29 3:02PM EDT | 51.50 | 0.05 | 0.01 | 0.18 | 0.00 | - | 12 | 33 | 56.25% |
| ARKK240510C00052000 | 2024-04-29 1:39PM EDT | 52.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 20 | 53 | 58.20% |
| ARKK240510C00052500 | 2024-04-30 10:48AM EDT | 52.50 | 0.08 | 0.01 | 0.08 | +0.03 | +60.00% | 30 | 46 | 53.52% |
| ARKK240510C00053000 | 2024-04-30 11:52AM EDT | 53.00 | 0.09 | 0.00 | 0.09 | +0.04 | +80.00% | 1 | 37 | 55.86% |
| ARKK240510C00053500 | 2024-04-18 9:35AM EDT | 53.50 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 51 | 64.26% |
| ARKK240510C00054000 | 2024-04-22 12:12PM EDT | 54.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 83 | 66.80% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.07 | 0.00 | - | - | 8 | 60.16% |
| ARKK240510C00055000 | 2024-04-24 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 29 | 62.50% |
| ARKK240510C00055500 | 2024-04-12 3:55PM EDT | 55.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 72.66% |
| ARKK240510C00056000 | 2024-04-22 12:12PM EDT | 56.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 75.00% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 79.30% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 82.81% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 86.72% |
| ARKK240510C00060000 | 2024-04-18 10:58AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 65.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-04-23 10:09AM EDT | 35.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 6 | 14 | 72.27% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 6 | 65.23% |
| ARKK240510P00037000 | 2024-04-29 3:11PM EDT | 37.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 31 | 36 | 59.18% |
| ARKK240510P00038000 | 2024-04-30 11:56AM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 9 | 213 | 48.05% |
| ARKK240510P00038500 | 2024-04-29 3:06PM EDT | 38.50 | 0.05 | 0.06 | 0.09 | 0.00 | - | 32 | 244 | 48.24% |
| ARKK240510P00039000 | 2024-04-29 9:51AM EDT | 39.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 6 | 26 | 46.48% |
| ARKK240510P00040000 | 2024-04-30 12:32PM EDT | 40.00 | 0.15 | 0.15 | 0.18 | +0.05 | +50.00% | 23 | 267 | 44.04% |
| ARKK240510P00041000 | 2024-04-30 9:56AM EDT | 41.00 | 0.19 | 0.28 | 0.30 | 0.00 | - | 1 | 112 | 41.99% |
| ARKK240510P00041500 | 2024-04-30 12:45PM EDT | 41.50 | 0.39 | 0.36 | 0.40 | +0.18 | +85.71% | 13 | 52 | 41.70% |
| ARKK240510P00042000 | 2024-04-30 12:42PM EDT | 42.00 | 0.50 | 0.49 | 0.50 | +0.17 | +51.52% | 20 | 338 | 40.48% |
| ARKK240510P00042500 | 2024-04-30 12:46PM EDT | 42.50 | 0.65 | 0.61 | 0.64 | +0.26 | +66.67% | 91 | 1,570 | 39.89% |
| ARKK240510P00043000 | 2024-04-30 1:05PM EDT | 43.00 | 0.80 | 0.82 | 0.81 | +0.38 | +90.48% | 121 | 229 | 39.36% |
| ARKK240510P00043500 | 2024-04-30 1:10PM EDT | 43.50 | 0.98 | 1.01 | 1.01 | +0.34 | +53.13% | 25 | 98 | 38.77% |
| ARKK240510P00044000 | 2024-04-30 12:34PM EDT | 44.00 | 1.21 | 1.24 | 1.29 | +0.40 | +49.38% | 53 | 177 | 39.75% |
| ARKK240510P00044500 | 2024-04-30 12:46PM EDT | 44.50 | 1.55 | 1.51 | 1.56 | +0.54 | +53.47% | 118 | 1,126 | 39.26% |
| ARKK240510P00045000 | 2024-04-30 12:42PM EDT | 45.00 | 1.85 | 1.78 | 1.82 | +0.57 | +44.53% | 22 | 859 | 37.31% |
| ARKK240510P00045500 | 2024-04-30 12:34PM EDT | 45.50 | 2.10 | 2.16 | 2.22 | +0.53 | +33.76% | 43 | 59 | 39.26% |
| ARKK240510P00046000 | 2024-04-30 12:51PM EDT | 46.00 | 2.55 | 2.53 | 2.54 | +0.76 | +42.46% | 8 | 418 | 37.01% |
| ARKK240510P00046500 | 2024-04-30 11:11AM EDT | 46.50 | 2.60 | 2.93 | 2.93 | +0.41 | +18.72% | 1 | 29 | 36.43% |
| ARKK240510P00047000 | 2024-04-29 3:38PM EDT | 47.00 | 2.50 | 3.30 | 3.45 | 0.00 | - | 4 | 79 | 41.50% |
| ARKK240510P00047500 | 2024-04-29 10:44AM EDT | 47.50 | 2.54 | 3.80 | 3.90 | 0.00 | - | 1 | 96 | 42.68% |
| ARKK240510P00048000 | 2024-04-26 11:59AM EDT | 48.00 | 4.15 | 4.15 | 4.40 | 0.00 | - | 2 | 57 | 46.39% |
| ARKK240510P00048500 | 2024-04-19 3:21PM EDT | 48.50 | 6.58 | 4.60 | 4.70 | 0.00 | - | 4 | 62 | 32.81% |
| ARKK240510P00049000 | 2024-04-29 3:00PM EDT | 49.00 | 4.05 | 5.10 | 5.20 | 0.00 | - | 5 | 47 | 35.55% |
| ARKK240510P00049500 | 2024-04-18 9:58AM EDT | 49.50 | 6.70 | 5.65 | 5.80 | 0.00 | - | 7 | 7 | 49.22% |
| ARKK240510P00050000 | 2024-04-29 10:13AM EDT | 50.00 | 4.90 | 6.10 | 6.20 | 0.00 | - | 1 | 1 | 40.63% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 6.65 | 6.80 | 0.00 | - | 1 | 4 | 55.27% |
| ARKK240510P00051000 | 2024-04-12 12:55PM EDT | 51.00 | 4.52 | 7.15 | 7.25 | 0.00 | - | 1 | 8 | 52.93% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 7.60 | 7.70 | 0.00 | - | 1 | 0 | 48.05% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 8.10 | 8.15 | 0.00 | - | 6 | 5 | 0.00% |
| ARKK240510P00052500 | 2024-04-15 10:20AM EDT | 52.50 | 6.67 | 8.55 | 8.65 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00053000 | 2024-04-19 2:21PM EDT | 53.00 | 10.93 | 9.05 | 9.15 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00056000 | 2024-04-04 10:15AM EDT | 56.00 | 7.70 | 12.00 | 12.15 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240510P00058000 | 2024-04-15 10:19AM EDT | 58.00 | 12.05 | 14.15 | 14.15 | 0.00 | - | - | 0 | 0.00% |
| ARKK240510P00060000 | 2024-04-03 10:00AM EDT | 60.00 | 12.55 | 16.10 | 16.20 | 0.00 | - | 4 | 0 | 83.59% |
© 2024 Yahoo. Tutti i diritti riservati.