Italia markets close in 1 hour 10 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,13-0,47 (-1,03%)
In data: 10:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240531C000350002024-05-16 11:44AM EDT35.0010.4610.3010.450.00--10102.73%
ARKK240531C000385002024-05-09 1:20PM EDT38.505.706.757.600.00-3391.21%
ARKK240531C000390002024-05-20 9:36AM EDT39.006.206.306.450.00-282867.09%
ARKK240531C000400002024-05-20 11:00AM EDT40.005.295.305.500.00-11659.96%
ARKK240531C000405002024-05-08 1:01PM EDT40.504.304.804.950.00--253.91%
ARKK240531C000410002024-05-20 2:07PM EDT41.004.353.554.450.00-164753.91%
ARKK240531C000415002024-05-14 10:43AM EDT41.504.402.813.950.00-1249.22%
ARKK240531C000420002024-05-20 9:56AM EDT42.003.563.403.700.00-22056.25%
ARKK240531C000425002024-05-13 2:38PM EDT42.502.362.383.100.00-44146.58%
ARKK240531C000430002024-05-15 2:05PM EDT43.003.012.392.640.00-211642.87%
ARKK240531C000435002024-05-20 10:08AM EDT43.502.252.072.130.00-17836.91%
ARKK240531C000440002024-05-20 2:57PM EDT44.001.841.701.770.00-1012236.13%
ARKK240531C000445002024-05-17 11:19AM EDT44.501.621.381.440.00-214535.35%
ARKK240531C000450002024-05-21 10:04AM EDT45.001.121.071.13-0.13-10.74%625134.08%
ARKK240531C000455002024-05-21 10:01AM EDT45.500.810.830.88-0.17-17.35%1024433.59%
ARKK240531C000460002024-05-21 9:32AM EDT46.000.700.620.66-0.05-6.67%24,52532.91%
ARKK240531C000465002024-05-20 3:51PM EDT46.500.570.460.49-0.02-3.39%18232.62%
ARKK240531C000470002024-05-21 9:42AM EDT47.000.410.320.35-0.02-4.65%82,31432.13%
ARKK240531C000475002024-05-21 9:44AM EDT47.500.300.240.26-0.01-3.23%1069932.52%
ARKK240531C000480002024-05-20 3:12PM EDT48.000.220.170.200.00-2442033.50%
ARKK240531C000485002024-05-20 3:22PM EDT48.500.150.120.140.00-2915433.40%
ARKK240531C000490002024-05-20 3:17PM EDT49.000.110.090.110.00-3828234.57%
ARKK240531C000495002024-05-20 2:08PM EDT49.500.090.070.090.00-2431035.94%
ARKK240531C000500002024-05-20 3:50PM EDT50.000.060.060.080.00-683,75037.89%
ARKK240531C000505002024-05-16 3:59PM EDT50.500.100.030.590.00-425157.52%
ARKK240531C000510002024-05-17 9:46AM EDT51.000.110.020.070.00-168642.19%
ARKK240531C000515002024-05-16 1:26PM EDT51.500.080.010.700.00-52466.80%
ARKK240531C000520002024-05-20 11:44AM EDT52.000.030.010.750.00-38271.48%
ARKK240531C000525002024-05-14 12:36PM EDT52.500.160.010.750.00-1312374.80%
ARKK240531C000530002024-05-13 9:37AM EDT53.000.130.010.500.00-32569.82%
ARKK240531C000540002024-05-20 1:53PM EDT54.000.040.010.250.00-123164.84%
ARKK240531C000550002024-05-16 10:09AM EDT55.000.030.010.500.00-14881.25%
ARKK240531C000580002024-04-18 11:47AM EDT58.000.350.001.280.00-13122.85%
ARKK240531C000590002024-05-14 12:05PM EDT59.000.030.010.750.00--1111.72%
ARKK240531C000600002024-05-20 3:32PM EDT60.000.010.010.750.00-5343116.70%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240531P000350002024-05-20 2:54PM EDT35.000.020.000.750.00-2077114.45%
ARKK240531P000385002024-05-15 11:54AM EDT38.500.050.010.750.00-6215881.05%
ARKK240531P000390002024-05-20 3:51PM EDT39.000.010.010.200.00-1319354.49%
ARKK240531P000400002024-05-20 1:47PM EDT40.000.060.020.100.00-226746.29%
ARKK240531P000405002024-05-20 1:53PM EDT40.500.040.020.750.00-19062.31%
ARKK240531P000410002024-05-20 3:54PM EDT41.000.050.010.750.00-1832457.23%
ARKK240531P000415002024-05-20 1:35PM EDT41.500.070.050.080.00-312633.20%
ARKK240531P000420002024-05-20 3:25PM EDT42.000.100.080.100.00-3219531.06%
ARKK240531P000425002024-05-20 2:35PM EDT42.500.140.120.150.00-23246830.57%
ARKK240531P000430002024-05-20 3:30PM EDT43.000.190.190.210.00-13453229.59%
ARKK240531P000435002024-05-20 3:34PM EDT43.500.260.280.310.00-20432729.30%
ARKK240531P000440002024-05-21 9:57AM EDT44.000.390.390.430.00-529628.61%
ARKK240531P000445002024-05-21 9:59AM EDT44.500.580.540.57+0.02+3.57%217727.34%
ARKK240531P000450002024-05-21 10:03AM EDT45.000.750.750.80-0.05-6.33%729327.69%
ARKK240531P000455002024-05-20 3:28PM EDT45.500.860.991.04-0.08-8.51%527726.86%
ARKK240531P000460002024-05-20 3:19PM EDT46.001.211.311.370.00-17429327.44%
ARKK240531P000465002024-05-20 3:58PM EDT46.501.481.641.700.00-212326.61%
ARKK240531P000470002024-05-17 2:49PM EDT47.002.111.962.010.00-649822.56%
ARKK240531P000475002024-05-14 12:15PM EDT47.502.632.302.480.00-83324.51%
ARKK240531P000480002024-05-17 3:27PM EDT48.002.812.762.980.00-10013328.03%
ARKK240531P000485002024-05-14 10:37AM EDT48.503.303.253.350.00-120.00%
ARKK240531P000490002024-05-20 1:54PM EDT49.003.753.153.800.00-1130.00%
ARKK240531P000495002024-04-17 12:05PM EDT49.506.733.555.200.00--273.68%
ARKK240531P000500002024-05-13 9:34AM EDT50.006.454.704.800.00-120.00%
ARKK240531P000505002024-04-26 10:50AM EDT50.506.755.206.250.00-5959.96%
ARKK240531P000510002024-04-19 11:40AM EDT51.008.374.706.100.00-1055.86%
ARKK240531P000520002024-05-10 10:40AM EDT52.008.556.606.800.00-120.00%
ARKK240531P000525002024-05-10 10:59AM EDT52.509.277.157.250.00-16130.00%
ARKK240531P000530002024-05-01 9:33AM EDT53.009.487.159.250.00-29074.90%