Italia markets close in 6 hours 54 minutes
FTSE MIB
34.300,41 +4,10 (+0,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,73 +0,10 (+0,12%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00030000 | 2024-04-19 12:31PM EDT | 30.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARKK240524C00035000 | 2024-04-16 11:55AM EDT | 35.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240524C00038500 | 2024-04-24 10:21AM EDT | 38.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240524C00039000 | 2024-04-24 10:49AM EDT | 39.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240524C00040000 | 2024-04-29 2:00PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240524C00041000 | 2024-04-25 3:36PM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ARKK240524C00042000 | 2024-04-29 2:30PM EDT | 42.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240524C00042500 | 2024-04-25 11:26AM EDT | 42.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240524C00043000 | 2024-04-29 2:02PM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240524C00043500 | 2024-04-26 11:41AM EDT | 43.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240524C00044000 | 2024-04-29 11:03AM EDT | 44.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240524C00044500 | 2024-04-29 9:34AM EDT | 44.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240524C00045000 | 2024-04-29 10:41AM EDT | 45.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240524C00045500 | 2024-04-29 2:41PM EDT | 45.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ARKK240524C00046000 | 2024-04-29 12:24PM EDT | 46.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ARKK240524C00046500 | 2024-04-29 1:39PM EDT | 46.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| ARKK240524C00047000 | 2024-04-29 2:51PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ARKK240524C00047500 | 2024-04-29 12:39PM EDT | 47.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ARKK240524C00048000 | 2024-04-29 1:39PM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ARKK240524C00048500 | 2024-04-29 11:55AM EDT | 48.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARKK240524C00049000 | 2024-04-29 3:11PM EDT | 49.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ARKK240524C00049500 | 2024-04-29 10:09AM EDT | 49.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARKK240524C00050000 | 2024-04-29 3:05PM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ARKK240524C00050500 | 2024-04-29 12:30PM EDT | 50.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKK240524C00051000 | 2024-04-29 3:36PM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ARKK240524C00051500 | 2024-04-29 3:25PM EDT | 51.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK240524C00052000 | 2024-04-29 12:08PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240524C00052500 | 2024-04-29 9:39AM EDT | 52.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240524C00053000 | 2024-04-29 11:32AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARKK240524C00053500 | 2024-04-25 9:55AM EDT | 53.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ARKK240524C00054000 | 2024-04-25 10:06AM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ARKK240524C00055000 | 2024-04-24 1:38PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| ARKK240524C00056000 | 2024-04-22 1:52PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| ARKK240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARKK240524C00058000 | 2024-04-29 12:10PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ARKK240524C00059000 | 2024-04-24 12:45PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| ARKK240524C00060000 | 2024-04-29 10:40AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ARKK240524C00065000 | 2024-04-12 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00030000 | 2024-04-16 9:43AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKK240524P00035000 | 2024-04-29 1:54PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ARKK240524P00038500 | 2024-04-29 2:14PM EDT | 38.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ARKK240524P00039000 | 2024-04-25 11:59AM EDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240524P00040000 | 2024-04-29 2:14PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| ARKK240524P00040500 | 2024-04-29 2:14PM EDT | 40.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ARKK240524P00041000 | 2024-04-29 10:44AM EDT | 41.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK240524P00042000 | 2024-04-29 3:00PM EDT | 42.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| ARKK240524P00042500 | 2024-04-29 2:14PM EDT | 42.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ARKK240524P00043000 | 2024-04-29 3:06PM EDT | 43.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ARKK240524P00043500 | 2024-04-29 2:06PM EDT | 43.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ARKK240524P00044000 | 2024-04-29 12:30PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ARKK240524P00044500 | 2024-04-26 3:29PM EDT | 44.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ARKK240524P00045000 | 2024-04-29 3:30PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| ARKK240524P00045500 | 2024-04-29 9:54AM EDT | 45.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK240524P00046000 | 2024-04-29 2:32PM EDT | 46.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ARKK240524P00046500 | 2024-04-29 10:55AM EDT | 46.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240524P00047000 | 2024-04-29 10:44AM EDT | 47.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240524P00047500 | 2024-04-19 3:41PM EDT | 47.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240524P00048000 | 2024-04-24 10:38AM EDT | 48.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240524P00048500 | 2024-04-11 1:21PM EDT | 48.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240524P00049000 | 2024-04-29 9:43AM EDT | 49.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240524P00050000 | 2024-04-29 12:57PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 51.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 52.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK240524P00054000 | 2024-04-15 1:33PM EDT | 54.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.