Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.544,16 +835,51 (+1,42%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517C00025000 | 2024-04-10 11:04AM EDT | 25.00 | 22.44 | 18.85 | 19.45 | 0.00 | - | 50 | 250 | 121.09% |
| ARKK240517C00026000 | 2024-04-19 11:31AM EDT | 26.00 | 16.65 | 17.05 | 18.45 | 0.00 | - | 10 | 11 | 153.71% |
| ARKK240517C00027000 | 2023-12-20 2:35PM EDT | 27.00 | 26.51 | 18.95 | 20.25 | 0.00 | - | - | 0 | 264.26% |
| ARKK240517C00029000 | 2024-04-22 9:54AM EDT | 29.00 | 13.45 | 14.90 | 16.20 | 0.00 | - | 29 | 18 | 134.67% |
| ARKK240517C00030000 | 2024-04-26 1:39PM EDT | 30.00 | 14.20 | 13.85 | 15.20 | -6.43 | -31.17% | 3 | 57 | 124.22% |
| ARKK240517C00031000 | 2024-04-15 10:08AM EDT | 31.00 | 15.10 | 12.80 | 14.20 | 0.00 | - | 1 | 3 | 114.06% |
| ARKK240517C00032000 | 2024-03-11 3:16PM EDT | 32.00 | 19.16 | 15.30 | 15.75 | 0.00 | - | 1 | 2 | 232.81% |
| ARKK240517C00033000 | 2024-03-28 2:38PM EDT | 33.00 | 17.50 | 10.80 | 12.20 | 0.00 | - | 4 | 5 | 97.95% |
| ARKK240517C00034000 | 2024-04-25 11:19AM EDT | 34.00 | 9.05 | 9.10 | 10.40 | 0.00 | - | 1 | 3 | 83.89% |
| ARKK240517C00035000 | 2024-04-26 10:22AM EDT | 35.00 | 9.05 | 8.95 | 9.25 | -0.06 | -0.66% | 13 | 57 | 65.92% |
| ARKK240517C00036000 | 2024-04-18 1:16PM EDT | 36.00 | 7.30 | 8.05 | 8.50 | 0.00 | - | 3 | 176 | 61.33% |
| ARKK240517C00037000 | 2024-04-25 10:07AM EDT | 37.00 | 6.00 | 7.20 | 7.30 | 0.00 | - | 2 | 26 | 53.03% |
| ARKK240517C00038000 | 2024-04-23 11:54AM EDT | 38.00 | 6.08 | 6.25 | 6.35 | 0.00 | - | 2 | 43 | 52.54% |
| ARKK240517C00039000 | 2024-04-26 1:15PM EDT | 39.00 | 5.52 | 5.30 | 5.45 | +0.37 | +7.18% | 8 | 266 | 50.39% |
| ARKK240517C00040000 | 2024-04-26 2:31PM EDT | 40.00 | 4.35 | 4.45 | 4.55 | +0.10 | +2.35% | 78 | 98 | 46.97% |
| ARKK240517C00041000 | 2024-04-26 11:10AM EDT | 41.00 | 3.55 | 3.60 | 3.70 | +0.27 | +8.23% | 67 | 251 | 44.19% |
| ARKK240517C00042000 | 2024-04-26 2:31PM EDT | 42.00 | 2.77 | 2.69 | 2.93 | +0.57 | +25.91% | 52 | 611 | 42.29% |
| ARKK240517C00043000 | 2024-04-26 12:43PM EDT | 43.00 | 2.20 | 2.21 | 2.26 | +0.15 | +7.32% | 27 | 3,127 | 41.11% |
| ARKK240517C00044000 | 2024-04-26 3:19PM EDT | 44.00 | 1.56 | 1.64 | 1.68 | +0.09 | +6.12% | 83 | 17,499 | 39.99% |
| ARKK240517C00045000 | 2024-04-26 3:52PM EDT | 45.00 | 1.16 | 1.17 | 1.21 | +0.09 | +8.41% | 48 | 2,291 | 39.26% |
| ARKK240517C00046000 | 2024-04-26 3:48PM EDT | 46.00 | 0.80 | 0.80 | 0.84 | +0.09 | +12.68% | 59 | 29,787 | 38.67% |
| ARKK240517C00047000 | 2024-04-26 3:22PM EDT | 47.00 | 0.55 | 0.54 | 0.57 | +0.14 | +34.15% | 52 | 3,463 | 38.43% |
| ARKK240517C00048000 | 2024-04-26 3:51PM EDT | 48.00 | 0.36 | 0.36 | 0.38 | +0.04 | +12.50% | 87 | 3,585 | 38.48% |
| ARKK240517C00049000 | 2024-04-26 3:37PM EDT | 49.00 | 0.21 | 0.22 | 0.25 | -0.01 | -4.55% | 35 | 1,985 | 38.67% |
| ARKK240517C00050000 | 2024-04-26 3:49PM EDT | 50.00 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 756 | 19,167 | 38.87% |
| ARKK240517C00051000 | 2024-04-26 3:31PM EDT | 51.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 17 | 2,136 | 39.75% |
| ARKK240517C00052000 | 2024-04-26 1:09PM EDT | 52.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 7 | 1,151 | 42.97% |
| ARKK240517C00053000 | 2024-04-26 3:38PM EDT | 53.00 | 0.05 | 0.02 | 0.07 | -0.08 | -61.54% | 119 | 611 | 43.75% |
| ARKK240517C00054000 | 2024-04-26 2:06PM EDT | 54.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 5 | 899 | 44.53% |
| ARKK240517C00055000 | 2024-04-26 1:09PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 3,280 | 44.53% |
| ARKK240517C00056000 | 2024-04-26 3:23PM EDT | 56.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 220 | 52.73% |
| ARKK240517C00057000 | 2024-04-25 3:48PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 3,283 | 47.66% |
| ARKK240517C00058000 | 2024-04-24 2:14PM EDT | 58.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,042 | 53.13% |
| ARKK240517C00059000 | 2024-04-19 10:44AM EDT | 59.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 296 | 64.84% |
| ARKK240517C00060000 | 2024-04-25 2:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,469 | 51.56% |
| ARKK240517C00061000 | 2024-04-17 3:33PM EDT | 61.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 176 | 70.70% |
| ARKK240517C00062000 | 2024-04-25 3:09PM EDT | 62.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 963 | 72.85% |
| ARKK240517C00063000 | 2024-04-25 3:41PM EDT | 63.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 4 | 777 | 73.83% |
| ARKK240517C00064000 | 2024-04-17 1:34PM EDT | 64.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 334 | 78.32% |
| ARKK240517C00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 305 | 80.86% |
| ARKK240517C00066000 | 2024-04-24 11:21AM EDT | 66.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 178 | 83.59% |
| ARKK240517C00067000 | 2024-04-11 12:23PM EDT | 67.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 65 | 189 | 86.13% |
| ARKK240517C00068000 | 2024-04-12 1:29PM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 76.56% |
| ARKK240517C00069000 | 2024-04-01 12:59PM EDT | 69.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 45 | 78.91% |
| ARKK240517C00070000 | 2024-04-08 11:07AM EDT | 70.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 621 | 93.36% |
| ARKK240517C00071000 | 2024-04-05 1:11PM EDT | 71.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 60 | 112 | 95.70% |
| ARKK240517C00072000 | 2024-04-04 1:33PM EDT | 72.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 60 | 221 | 99.80% |
| ARKK240517C00073000 | 2024-04-04 1:34PM EDT | 73.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 60 | 180 | 100.39% |
| ARKK240517C00074000 | 2024-04-10 10:10AM EDT | 74.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 17 | 174 | 102.73% |
| ARKK240517C00075000 | 2024-04-19 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 109 | 104.69% |
| ARKK240517C00076000 | 2024-03-27 2:40PM EDT | 76.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 60 | 68 | 107.03% |
| ARKK240517C00077000 | 2024-03-27 2:41PM EDT | 77.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 60 | 88 | 110.94% |
| ARKK240517C00078000 | 2024-03-28 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 110.94% |
| ARKK240517C00079000 | 2024-03-28 12:36PM EDT | 79.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 114 | 113.28% |
| ARKK240517C00080000 | 2024-04-16 10:04AM EDT | 80.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 246 | 112.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240517P00025000 | 2024-01-16 11:22AM EDT | 25.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 300 | 300 | 109.38% |
| ARKK240517P00026000 | 2024-02-05 12:49PM EDT | 26.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 480 | 480 | 108.59% |
| ARKK240517P00027000 | 2024-01-25 12:07PM EDT | 27.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 97.66% |
| ARKK240517P00028000 | 2024-02-16 2:48PM EDT | 28.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 82.03% |
| ARKK240517P00029000 | 2024-02-07 3:33PM EDT | 29.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 34 | 92.97% |
| ARKK240517P00030000 | 2024-04-12 2:52PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 184 | 85.35% |
| ARKK240517P00031000 | 2024-04-17 1:12PM EDT | 31.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 60 | 60 | 78.91% |
| ARKK240517P00032000 | 2024-04-04 1:35PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 112 | 54.69% |
| ARKK240517P00033000 | 2024-04-24 11:12AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 116 | 50.00% |
| ARKK240517P00034000 | 2024-04-25 1:41PM EDT | 34.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 211 | 52.34% |
| ARKK240517P00035000 | 2024-04-26 2:54PM EDT | 35.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 10 | 488 | 49.61% |
| ARKK240517P00036000 | 2024-04-26 11:08AM EDT | 36.00 | 0.11 | 0.02 | 0.13 | -0.01 | -8.33% | 1 | 435 | 55.27% |
| ARKK240517P00037000 | 2024-04-26 10:35AM EDT | 37.00 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 55 | 854 | 48.24% |
| ARKK240517P00038000 | 2024-04-26 1:55PM EDT | 38.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 307 | 2,028 | 44.63% |
| ARKK240517P00039000 | 2024-04-26 3:50PM EDT | 39.00 | 0.20 | 0.20 | 0.23 | -0.10 | -33.33% | 43 | 1,587 | 43.16% |
| ARKK240517P00040000 | 2024-04-26 3:23PM EDT | 40.00 | 0.33 | 0.31 | 0.34 | -0.14 | -29.79% | 100 | 2,030 | 41.46% |
| ARKK240517P00041000 | 2024-04-26 3:58PM EDT | 41.00 | 0.50 | 0.48 | 0.51 | -0.15 | -23.08% | 42 | 2,736 | 40.23% |
| ARKK240517P00042000 | 2024-04-26 3:45PM EDT | 42.00 | 0.77 | 0.72 | 0.75 | -0.27 | -25.96% | 107 | 3,336 | 39.16% |
| ARKK240517P00043000 | 2024-04-26 3:34PM EDT | 43.00 | 1.09 | 1.05 | 1.08 | -0.20 | -15.50% | 1,495 | 12,847 | 38.33% |
| ARKK240517P00044000 | 2024-04-26 3:55PM EDT | 44.00 | 1.50 | 1.47 | 1.50 | -0.29 | -16.20% | 194 | 18,463 | 37.35% |
| ARKK240517P00045000 | 2024-04-26 3:35PM EDT | 45.00 | 2.09 | 1.99 | 2.04 | -0.24 | -10.30% | 120 | 7,624 | 36.82% |
| ARKK240517P00046000 | 2024-04-26 3:57PM EDT | 46.00 | 2.65 | 2.63 | 2.87 | -0.16 | -5.69% | 42 | 29,309 | 41.31% |
| ARKK240517P00047000 | 2024-04-26 1:19PM EDT | 47.00 | 3.25 | 3.35 | 3.45 | -0.60 | -15.58% | 21 | 1,108 | 36.91% |
| ARKK240517P00048000 | 2024-04-26 2:39PM EDT | 48.00 | 4.30 | 4.15 | 4.25 | -0.94 | -17.94% | 41 | 4,752 | 36.23% |
| ARKK240517P00049000 | 2024-04-26 3:34PM EDT | 49.00 | 5.18 | 5.05 | 5.15 | -0.01 | -0.19% | 21 | 1,087 | 37.31% |
| ARKK240517P00050000 | 2024-04-26 3:34PM EDT | 50.00 | 6.12 | 5.95 | 6.15 | -0.31 | -4.82% | 17 | 7,152 | 42.19% |
| ARKK240517P00051000 | 2024-04-26 10:59AM EDT | 51.00 | 7.09 | 6.90 | 7.05 | -2.21 | -23.76% | 10 | 568 | 40.53% |
| ARKK240517P00052000 | 2024-04-25 10:43AM EDT | 52.00 | 9.31 | 7.90 | 8.00 | 0.00 | - | 3 | 115 | 40.04% |
| ARKK240517P00053000 | 2024-04-19 3:29PM EDT | 53.00 | 11.05 | 7.85 | 10.00 | 0.00 | - | 251 | 183 | 90.14% |
| ARKK240517P00054000 | 2024-04-18 11:07AM EDT | 54.00 | 10.45 | 9.85 | 11.00 | 0.00 | - | 1 | 0 | 73.83% |
| ARKK240517P00055000 | 2024-04-24 2:30PM EDT | 55.00 | 11.15 | 9.85 | 12.00 | 0.00 | - | 13 | 5 | 100.44% |
| ARKK240517P00056000 | 2024-04-24 9:33AM EDT | 56.00 | 11.60 | 10.85 | 12.25 | 0.00 | - | 1 | 1 | 73.63% |
| ARKK240517P00057000 | 2024-04-17 12:11PM EDT | 57.00 | 13.85 | 12.80 | 13.15 | 0.00 | - | 2 | 0 | 53.52% |
| ARKK240517P00058000 | 2024-04-17 2:42PM EDT | 58.00 | 14.45 | 13.80 | 14.10 | 0.00 | - | 1 | 0 | 50.78% |
| ARKK240517P00059000 | 2024-04-19 12:50PM EDT | 59.00 | 16.70 | 13.85 | 16.00 | 0.00 | - | 1 | 0 | 118.85% |
| ARKK240517P00060000 | 2024-04-17 12:11PM EDT | 60.00 | 16.85 | 15.85 | 16.25 | 0.00 | - | 8 | 0 | 72.66% |
| ARKK240517P00062000 | 2024-04-15 1:57PM EDT | 62.00 | 17.20 | 17.55 | 18.30 | 0.00 | - | 1 | 0 | 98.63% |
| ARKK240517P00063000 | 2024-04-11 2:07PM EDT | 63.00 | 14.90 | 17.85 | 20.00 | 0.00 | - | - | 0 | 135.16% |
| ARKK240517P00064000 | 2024-04-10 1:19PM EDT | 64.00 | 16.65 | 19.55 | 20.30 | 0.00 | - | 10 | 0 | 105.27% |
| ARKK240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 21.45 | 20.75 | 21.25 | 0.00 | - | 2 | 0 | 80.08% |
| ARKK240517P00066000 | 2024-04-17 2:42PM EDT | 66.00 | 22.45 | 21.55 | 22.30 | 0.00 | - | - | 0 | 111.72% |
| ARKK240517P00067000 | 2024-04-25 1:04PM EDT | 67.00 | 23.65 | 21.85 | 23.30 | 0.00 | - | 1 | 5 | 114.75% |
| ARKK240517P00068000 | 2024-04-25 1:04PM EDT | 68.00 | 24.65 | 23.75 | 24.30 | 0.00 | - | 1 | 1 | 91.80% |
| ARKK240517P00069000 | 2024-04-15 3:09PM EDT | 69.00 | 24.60 | 23.85 | 26.00 | 0.00 | - | - | 0 | 156.64% |
| ARKK240517P00072000 | 2024-01-12 11:36AM EDT | 72.00 | 23.95 | 21.95 | 22.75 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240517P00075000 | 2024-01-02 3:06PM EDT | 75.00 | 24.35 | 28.60 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| ARKK240517P00080000 | 2024-03-13 1:38PM EDT | 80.00 | 29.00 | 32.90 | 33.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.