Italia markets close in 2 hours 14 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,60+0,15 (+0,33%)
Alla chiusura: 04:00PM EDT
45,44 -0,16 (-0,35%)
Preborsa: 09:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240524C000300002024-05-10 1:27PM EDT30.0013.000.000.000.00-8210.00%
ARKK240524C000350002024-05-14 12:10PM EDT35.0010.660.000.000.00-8110.00%
ARKK240524C000360002024-05-10 1:23PM EDT36.007.050.000.000.00--10.00%
ARKK240524C000385002024-05-10 1:27PM EDT38.504.600.000.000.00-6120.00%
ARKK240524C000390002024-05-10 1:44PM EDT39.004.160.000.000.00-150.00%
ARKK240524C000400002024-05-20 3:35PM EDT40.005.520.000.000.00-2480.00%
ARKK240524C000405002024-04-29 3:00PM EDT40.505.100.000.000.00--20.00%
ARKK240524C000410002024-05-20 2:07PM EDT41.004.300.000.000.00-2740.00%
ARKK240524C000415002024-05-13 11:40AM EDT41.503.160.000.000.00-270.00%
ARKK240524C000420002024-05-20 10:26AM EDT42.003.190.000.000.00-22830.00%
ARKK240524C000425002024-05-17 10:29AM EDT42.502.800.000.000.00-601140.00%
ARKK240524C000430002024-05-20 1:56PM EDT43.002.400.000.000.00-72430.00%
ARKK240524C000435002024-05-20 11:19AM EDT43.501.830.000.000.00-712930.00%
ARKK240524C000440002024-05-20 1:27PM EDT44.001.570.000.000.00-195530.00%
ARKK240524C000445002024-05-20 2:49PM EDT44.501.180.000.000.00-134100.00%
ARKK240524C000450002024-05-20 3:58PM EDT45.000.980.000.000.00-1536910.00%
ARKK240524C000455002024-05-20 3:59PM EDT45.500.700.000.000.00-2944740.00%
ARKK240524C000460002024-05-20 3:58PM EDT46.000.450.000.000.00-45218,4373.13%
ARKK240524C000465002024-05-20 3:58PM EDT46.500.300.000.000.00-2769266.25%
ARKK240524C000470002024-05-20 3:59PM EDT47.000.190.000.000.00-8,10718,0096.25%
ARKK240524C000475002024-05-20 3:54PM EDT47.500.110.000.000.00-8741,46712.50%
ARKK240524C000480002024-05-20 3:55PM EDT48.000.080.000.000.00-12221,80812.50%
ARKK240524C000485002024-05-20 3:54PM EDT48.500.040.000.000.00-1,0096,63012.50%
ARKK240524C000490002024-05-20 3:52PM EDT49.000.030.000.000.00-23210,62012.50%
ARKK240524C000495002024-05-20 1:29PM EDT49.500.030.000.000.00-1115425.00%
ARKK240524C000500002024-05-20 3:00PM EDT50.000.020.000.000.00-6276,01425.00%
ARKK240524C000505002024-05-17 11:38AM EDT50.500.020.000.000.00-337425.00%
ARKK240524C000510002024-05-20 3:35PM EDT51.000.010.000.000.00-41,27825.00%
ARKK240524C000515002024-05-20 2:52PM EDT51.500.010.000.000.00-478425.00%
ARKK240524C000520002024-05-20 1:18PM EDT52.000.010.000.000.00-5671,88425.00%
ARKK240524C000525002024-05-20 10:14AM EDT52.500.010.000.000.00-138625.00%
ARKK240524C000530002024-05-17 11:51AM EDT53.000.010.000.000.00-23225.00%
ARKK240524C000535002024-05-20 3:29PM EDT53.500.030.000.000.00-31750.00%
ARKK240524C000540002024-05-20 3:29PM EDT54.000.020.000.000.00-336850.00%
ARKK240524C000550002024-05-17 11:51AM EDT55.000.010.000.000.00-66150.00%
ARKK240524C000560002024-05-17 9:54AM EDT56.000.010.000.000.00-47948650.00%
ARKK240524C000570002024-05-07 2:22PM EDT57.000.020.000.000.00-21550.00%
ARKK240524C000580002024-05-16 11:50AM EDT58.000.010.000.000.00-101450.00%
ARKK240524C000590002024-04-24 12:45PM EDT59.000.030.000.000.00-601050.00%
ARKK240524C000600002024-05-13 9:49AM EDT60.000.010.000.000.00-26550.00%
ARKK240524C000650002024-05-16 9:39AM EDT65.000.020.000.000.00-15650.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240524P000300002024-04-16 9:43AM EDT30.000.040.001.400.00--1331.05%
ARKK240524P000350002024-05-14 12:03PM EDT35.000.010.000.000.00-110950.00%
ARKK240524P000360002024-05-20 3:16PM EDT36.000.010.000.000.00-1350.00%
ARKK240524P000370002024-05-20 1:11PM EDT37.000.010.000.000.00-150150.00%
ARKK240524P000380002024-05-13 9:46AM EDT38.000.090.000.000.00-2450.00%
ARKK240524P000385002024-05-20 10:33AM EDT38.500.010.000.000.00-54550.00%
ARKK240524P000390002024-05-16 1:05PM EDT39.000.030.000.000.00-810150.00%
ARKK240524P000400002024-05-20 2:21PM EDT40.000.010.000.000.00-3272,27925.00%
ARKK240524P000405002024-05-20 11:31AM EDT40.500.010.000.000.00-21062425.00%
ARKK240524P000410002024-05-20 3:00PM EDT41.000.020.000.000.00-352525.00%
ARKK240524P000415002024-05-20 2:21PM EDT41.500.020.000.000.00-152825.00%
ARKK240524P000420002024-05-20 3:29PM EDT42.000.030.000.000.00-8191,61325.00%
ARKK240524P000425002024-05-20 2:00PM EDT42.500.040.000.000.00-127,99412.50%
ARKK240524P000430002024-05-20 1:31PM EDT43.000.070.000.000.00-801,17812.50%
ARKK240524P000435002024-05-20 3:55PM EDT43.500.080.000.000.00-16283612.50%
ARKK240524P000440002024-05-20 3:59PM EDT44.000.140.000.000.00-1,2031,63612.50%
ARKK240524P000445002024-05-20 3:57PM EDT44.500.230.000.000.00-3469476.25%
ARKK240524P000450002024-05-20 3:58PM EDT45.000.390.000.000.00-9332,1523.13%
ARKK240524P000455002024-05-20 3:39PM EDT45.500.630.000.000.00-2027040.78%
ARKK240524P000460002024-05-20 3:58PM EDT46.000.860.000.000.00-1,7802,5950.00%
ARKK240524P000465002024-05-20 12:54PM EDT46.501.260.000.000.00-7980.00%
ARKK240524P000470002024-05-17 3:03PM EDT47.001.950.000.000.00-3660.00%
ARKK240524P000475002024-05-20 1:05PM EDT47.502.110.000.000.00-35280.00%
ARKK240524P000480002024-05-17 2:22PM EDT48.002.940.000.000.00-51870.00%
ARKK240524P000485002024-05-09 1:01PM EDT48.504.550.000.000.00-1160.00%
ARKK240524P000490002024-05-14 3:39PM EDT49.004.030.000.000.00-2370.00%
ARKK240524P000500002024-05-20 9:49AM EDT50.004.850.000.000.00-1100.00%
ARKK240524P000510002024-05-20 10:02AM EDT51.005.650.000.000.00-200.00%
ARKK240524P000520002024-04-15 12:58PM EDT52.007.005.906.650.00-5599.41%
ARKK240524P000540002024-05-13 9:37AM EDT54.009.950.000.000.00-220.00%
ARKK240524P000560002024-05-14 9:45AM EDT56.0010.550.000.000.00--20.00%
ARKK240524P000600002024-05-13 9:37AM EDT60.0015.950.000.000.00-440.00%