Italia markets close in 4 hours 9 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,90+0,03 (+0,07%)
Alla chiusura: 04:00PM EDT
43,63 -0,27 (-0,62%)
Preborsa: 07:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240517C000250002024-04-10 11:04AM EDT25.0022.440.000.000.00-5000.00%
ARKK240517C000260002024-04-19 11:31AM EDT26.0016.650.000.000.00-1000.00%
ARKK240517C000270002023-12-20 2:35PM EDT27.0026.5118.9520.250.00--0252.54%
ARKK240517C000290002024-04-22 9:54AM EDT29.0013.450.000.000.00-2900.00%
ARKK240517C000300002024-03-28 9:50AM EDT30.0020.630.000.000.00-100.00%
ARKK240517C000310002024-04-15 10:08AM EDT31.0015.100.000.000.00-130.00%
ARKK240517C000320002024-03-11 3:16PM EDT32.0019.1615.3015.750.00-12221.58%
ARKK240517C000330002024-03-28 2:38PM EDT33.0017.500.000.000.00-450.00%
ARKK240517C000340002024-03-08 12:57PM EDT34.0017.3013.0013.500.00-11188.62%
ARKK240517C000350002024-04-23 9:56AM EDT35.009.110.000.000.00-2200.00%
ARKK240517C000360002024-04-18 1:16PM EDT36.007.300.000.000.00-31760.00%
ARKK240517C000370002024-04-22 9:32AM EDT37.005.500.000.000.00-4280.00%
ARKK240517C000380002024-04-23 11:54AM EDT38.006.080.000.000.00-200.00%
ARKK240517C000390002024-04-24 3:09PM EDT39.005.150.000.000.00-2292660.00%
ARKK240517C000400002024-04-24 2:05PM EDT40.004.400.000.000.00-13990.00%
ARKK240517C000410002024-04-23 10:04AM EDT41.003.900.000.000.00-200.00%
ARKK240517C000420002024-04-24 9:42AM EDT42.003.470.000.000.00-1000.00%
ARKK240517C000430002024-04-24 2:44PM EDT43.002.210.000.000.00-4600.00%
ARKK240517C000440002024-04-24 3:57PM EDT44.001.700.000.000.00-5,05817,5080.39%
ARKK240517C000450002024-04-24 3:19PM EDT45.001.190.000.000.00-522,1933.13%
ARKK240517C000460002024-04-24 2:49PM EDT46.000.840.000.000.00-3506.25%
ARKK240517C000470002024-04-24 3:50PM EDT47.000.600.000.000.00-423,4126.25%
ARKK240517C000480002024-04-24 3:50PM EDT48.000.410.000.000.00-413,61512.50%
ARKK240517C000490002024-04-24 2:08PM EDT49.000.300.000.000.00-13012.50%
ARKK240517C000500002024-04-24 3:44PM EDT50.000.190.000.000.00-65012.50%
ARKK240517C000510002024-04-24 2:11PM EDT51.000.130.000.000.00-15012.50%
ARKK240517C000520002024-04-24 12:00PM EDT52.000.090.000.000.00-20012.50%
ARKK240517C000530002024-04-24 2:14PM EDT53.000.070.000.000.00-6012.50%
ARKK240517C000540002024-04-24 2:59PM EDT54.000.040.000.000.00-13025.00%
ARKK240517C000550002024-04-24 2:12PM EDT55.000.040.000.000.00-50025.00%
ARKK240517C000560002024-04-24 2:43PM EDT56.000.040.000.000.00-1025.00%
ARKK240517C000570002024-04-23 10:15AM EDT57.000.020.000.000.00-1025.00%
ARKK240517C000580002024-04-24 2:14PM EDT58.000.020.000.000.00-10025.00%
ARKK240517C000590002024-04-19 10:44AM EDT59.000.010.000.000.00-5025.00%
ARKK240517C000600002024-04-24 12:42PM EDT60.000.010.000.000.00-1025.00%
ARKK240517C000610002024-04-17 3:33PM EDT61.000.010.000.000.00-1025.00%
ARKK240517C000620002024-04-23 10:46AM EDT62.000.030.000.000.00-696325.00%
ARKK240517C000630002024-04-15 1:24PM EDT63.000.030.000.000.00-61025.00%
ARKK240517C000640002024-04-17 1:34PM EDT64.000.020.000.000.00-133425.00%
ARKK240517C000650002024-04-24 9:30AM EDT65.000.160.000.000.00-130525.00%
ARKK240517C000660002024-04-24 11:21AM EDT66.000.030.000.000.00-517825.00%
ARKK240517C000670002024-04-11 12:23PM EDT67.000.030.000.000.00-6518950.00%
ARKK240517C000680002024-04-12 1:29PM EDT68.000.040.000.000.00-1050.00%
ARKK240517C000690002024-04-01 12:59PM EDT69.000.060.000.000.00-60050.00%
ARKK240517C000700002024-04-08 11:07AM EDT70.000.020.000.000.00-2062150.00%
ARKK240517C000710002024-04-05 1:11PM EDT71.000.020.000.000.00-6011250.00%
ARKK240517C000720002024-04-04 1:33PM EDT72.000.020.000.000.00-6022150.00%
ARKK240517C000730002024-04-04 1:34PM EDT73.000.020.000.000.00-6018050.00%
ARKK240517C000740002024-04-10 10:10AM EDT74.000.010.000.000.00-17050.00%
ARKK240517C000750002024-04-19 3:02PM EDT75.000.010.000.000.00-510950.00%
ARKK240517C000760002024-03-27 2:40PM EDT76.000.040.000.000.00-60050.00%
ARKK240517C000770002024-03-27 2:41PM EDT77.000.030.000.000.00-608850.00%
ARKK240517C000780002024-03-28 9:30AM EDT78.000.050.000.000.00-1050.00%
ARKK240517C000790002024-03-28 12:36PM EDT79.000.030.000.000.00-6011450.00%
ARKK240517C000800002024-04-16 10:04AM EDT80.000.030.000.000.00-1050.00%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240517P000250002024-01-16 11:22AM EDT25.000.060.000.080.00-300300101.56%
ARKK240517P000260002024-02-05 12:49PM EDT26.000.030.000.120.00-480480100.78%
ARKK240517P000270002024-01-25 12:07PM EDT27.000.130.000.090.00-2590.63%
ARKK240517P000280002024-02-16 2:48PM EDT28.000.060.000.040.00-12275.78%
ARKK240517P000290002024-02-07 3:33PM EDT29.000.080.000.160.00-23485.94%
ARKK240517P000300002024-04-12 2:52PM EDT30.000.010.000.000.00-118425.00%
ARKK240517P000310002024-04-17 1:12PM EDT31.000.030.000.000.00-606025.00%
ARKK240517P000320002024-04-04 1:35PM EDT32.000.020.000.000.00-6011225.00%
ARKK240517P000330002024-04-24 11:12AM EDT33.000.010.000.000.00-1011625.00%
ARKK240517P000340002024-04-24 2:24PM EDT34.000.050.000.000.00-5021225.00%
ARKK240517P000350002024-04-23 9:58AM EDT35.000.080.000.000.00-1548025.00%
ARKK240517P000360002024-04-24 11:12AM EDT36.000.080.000.000.00-15025.00%
ARKK240517P000370002024-04-24 2:11PM EDT37.000.130.000.000.00-3584512.50%
ARKK240517P000380002024-04-24 2:03PM EDT38.000.180.000.000.00-1,4202,21112.50%
ARKK240517P000390002024-04-24 2:43PM EDT39.000.280.000.000.00-841,20612.50%
ARKK240517P000400002024-04-24 3:07PM EDT40.000.450.000.000.00-6572,02812.50%
ARKK240517P000410002024-04-24 3:14PM EDT41.000.630.000.000.00-392,7266.25%
ARKK240517P000420002024-04-24 3:44PM EDT42.000.880.000.000.00-1632,6946.25%
ARKK240517P000430002024-04-24 3:54PM EDT43.001.200.000.000.00-1,43612,7873.13%
ARKK240517P000440002024-04-24 3:29PM EDT44.001.710.000.000.00-5,05600.00%
ARKK240517P000450002024-04-24 3:28PM EDT45.002.280.000.000.00-587,6470.00%
ARKK240517P000460002024-04-24 2:03PM EDT46.002.810.000.000.00-2729,3090.00%
ARKK240517P000470002024-04-24 2:02PM EDT47.003.550.000.000.00-251,1110.00%
ARKK240517P000480002024-04-24 1:39PM EDT48.004.330.000.000.00-94,7520.00%
ARKK240517P000490002024-04-24 2:04PM EDT49.005.190.000.000.00-11,0870.00%
ARKK240517P000500002024-04-24 9:30AM EDT50.005.490.000.000.00-17,1620.00%
ARKK240517P000510002024-04-19 2:48PM EDT51.009.300.000.000.00-105680.00%
ARKK240517P000520002024-04-23 2:52PM EDT52.008.000.000.000.00-11150.00%
ARKK240517P000530002024-04-19 3:29PM EDT53.0011.050.000.000.00-2511830.00%
ARKK240517P000540002024-04-18 11:07AM EDT54.0010.450.000.000.00-100.00%
ARKK240517P000550002024-04-24 2:30PM EDT55.0011.150.000.000.00-1350.00%
ARKK240517P000560002024-04-24 9:33AM EDT56.0011.600.000.000.00-110.00%
ARKK240517P000570002024-04-17 12:11PM EDT57.0013.850.000.000.00-200.00%
ARKK240517P000580002024-04-17 2:42PM EDT58.0014.450.000.000.00-100.00%
ARKK240517P000590002024-04-19 12:50PM EDT59.0016.700.000.000.00-100.00%
ARKK240517P000600002024-04-17 12:11PM EDT60.0016.850.000.000.00-800.00%
ARKK240517P000620002024-04-15 1:57PM EDT62.0017.200.000.000.00-100.00%
ARKK240517P000630002024-04-11 2:07PM EDT63.0014.900.000.000.00--00.00%
ARKK240517P000640002024-04-10 1:19PM EDT64.0016.650.000.000.00-1000.00%
ARKK240517P000650002024-04-17 2:42PM EDT65.0021.450.000.000.00-200.00%
ARKK240517P000660002024-04-17 2:42PM EDT66.0022.450.000.000.00--00.00%
ARKK240517P000670002024-04-23 9:45AM EDT67.0023.800.000.000.00-440.00%
ARKK240517P000680002024-04-18 12:36PM EDT68.0024.650.000.000.00--00.00%
ARKK240517P000690002024-04-15 3:09PM EDT69.0024.600.000.000.00--00.00%
ARKK240517P000720002024-01-12 11:36AM EDT72.0023.9521.9522.750.00-200.00%
ARKK240517P000750002024-01-02 3:06PM EDT75.0024.3528.7029.150.00--00.00%
ARKK240517P000800002024-03-13 1:38PM EDT80.0029.0032.9033.700.00-100.00%