Italia markets close in 9 minutes
FTSE MIB
34.598,20 -226,81 (-0,65%) Dow Jones
39.884,27 +77,50 (+0,19%) Nasdaq
16.800,00 +5,13 (+0,03%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,39 -0,41 (-0,51%) Bitcoin EUR
64.758,49 +2.884,61 (+4,66%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:21AM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607C00035000 | 2024-05-17 1:22PM EDT | 35.00 | 10.52 | 10.15 | 10.30 | 0.00 | - | 3 | 13 | 57.81% |
| ARKK240607C00040000 | 2024-05-20 3:35PM EDT | 40.00 | 5.63 | 5.25 | 5.35 | 0.00 | - | 3 | 124 | 41.41% |
| ARKK240607C00041000 | 2024-04-26 10:57AM EDT | 41.00 | 4.05 | 4.30 | 4.45 | 0.00 | - | 10 | 10 | 40.23% |
| ARKK240607C00042000 | 2024-05-10 11:54AM EDT | 42.00 | 2.40 | 3.40 | 3.50 | 0.00 | - | - | 1 | 35.16% |
| ARKK240607C00042500 | 2024-05-16 3:56PM EDT | 42.50 | 3.10 | 3.00 | 3.10 | 0.00 | - | 4 | 12 | 35.06% |
| ARKK240607C00043000 | 2024-05-17 3:45PM EDT | 43.00 | 2.91 | 2.63 | 2.71 | 0.00 | - | 3 | 20 | 34.57% |
| ARKK240607C00043500 | 2024-05-20 9:56AM EDT | 43.50 | 2.48 | 2.25 | 2.31 | 0.00 | - | 2 | 36 | 33.11% |
| ARKK240607C00044000 | 2024-05-17 9:59AM EDT | 44.00 | 1.87 | 1.91 | 1.95 | 0.00 | - | 1 | 87 | 32.28% |
| ARKK240607C00044500 | 2024-05-20 10:59AM EDT | 44.50 | 1.69 | 1.59 | 1.64 | 0.00 | - | 11 | 80 | 31.98% |
| ARKK240607C00045000 | 2024-05-21 10:46AM EDT | 45.00 | 1.33 | 1.32 | 1.51 | -0.34 | -20.36% | 1 | 95 | 35.50% |
| ARKK240607C00045500 | 2024-05-21 9:56AM EDT | 45.50 | 1.22 | 1.07 | 1.12 | -0.12 | -8.96% | 1 | 247 | 31.69% |
| ARKK240607C00046000 | 2024-05-21 10:46AM EDT | 46.00 | 0.89 | 0.86 | 0.90 | -0.17 | -16.04% | 33 | 257 | 31.40% |
| ARKK240607C00046500 | 2024-05-21 9:59AM EDT | 46.50 | 0.75 | 0.69 | 0.73 | -0.16 | -17.58% | 13 | 167 | 31.59% |
| ARKK240607C00047000 | 2024-05-21 10:38AM EDT | 47.00 | 0.61 | 0.55 | 0.58 | -0.04 | -6.15% | 4 | 133 | 31.64% |
| ARKK240607C00047500 | 2024-05-20 10:49AM EDT | 47.50 | 0.49 | 0.43 | 0.46 | 0.00 | - | 3 | 67 | 31.79% |
| ARKK240607C00048000 | 2024-05-21 10:19AM EDT | 48.00 | 0.33 | 0.33 | 0.36 | -0.11 | -25.00% | 5 | 93 | 31.93% |
| ARKK240607C00048500 | 2024-05-21 10:34AM EDT | 48.50 | 0.28 | 0.26 | 0.29 | -0.09 | -24.32% | 1 | 70 | 32.47% |
| ARKK240607C00049000 | 2024-05-20 2:38PM EDT | 49.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 5 | 61 | 32.86% |
| ARKK240607C00050000 | 2024-05-21 9:34AM EDT | 50.00 | 0.18 | 0.13 | 0.15 | -0.02 | -10.00% | 250 | 123 | 34.08% |
| ARKK240607C00051000 | 2024-05-17 3:50PM EDT | 51.00 | 0.12 | 0.09 | 0.11 | -0.02 | -14.29% | 1 | 42 | 36.13% |
| ARKK240607C00052000 | 2024-05-20 9:49AM EDT | 52.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 26 | 38.87% |
| ARKK240607C00055000 | 2024-05-16 2:34PM EDT | 55.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 15 | 51.17% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240607P00035000 | 2024-05-06 2:18PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 58.98% |
| ARKK240607P00038000 | 2024-05-14 11:31AM EDT | 38.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 35 | 64 | 54.30% |
| ARKK240607P00038500 | 2024-05-15 9:44AM EDT | 38.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 5 | 85 | 52.54% |
| ARKK240607P00039000 | 2024-05-20 12:20PM EDT | 39.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 218 | 253 | 49.90% |
| ARKK240607P00039500 | 2024-05-17 3:29PM EDT | 39.50 | 0.07 | 0.01 | 0.24 | 0.00 | - | 16 | 22 | 49.02% |
| ARKK240607P00040000 | 2024-05-20 10:37AM EDT | 40.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 116 | 367 | 39.45% |
| ARKK240607P00040500 | 2024-05-20 12:20PM EDT | 40.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 204 | 152 | 33.59% |
| ARKK240607P00041000 | 2024-05-17 3:50PM EDT | 41.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 4 | 218 | 33.20% |
| ARKK240607P00041500 | 2024-05-17 10:08AM EDT | 41.50 | 0.29 | 0.16 | 0.18 | 0.00 | - | 10 | 18 | 32.32% |
| ARKK240607P00042000 | 2024-05-20 2:40PM EDT | 42.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 28 | 135 | 31.79% |
| ARKK240607P00042500 | 2024-05-20 2:26PM EDT | 42.50 | 0.30 | 0.29 | 0.32 | 0.00 | - | 2 | 41 | 31.40% |
| ARKK240607P00043000 | 2024-05-21 9:54AM EDT | 43.00 | 0.38 | 0.40 | 0.43 | 0.00 | - | 7 | 129 | 31.35% |
| ARKK240607P00043500 | 2024-05-20 3:36PM EDT | 43.50 | 0.48 | 0.52 | 0.56 | 0.00 | - | 11 | 158 | 31.06% |
| ARKK240607P00044000 | 2024-05-21 10:39AM EDT | 44.00 | 0.68 | 0.68 | 0.71 | +0.06 | +9.68% | 5 | 117 | 30.62% |
| ARKK240607P00044500 | 2024-05-21 10:52AM EDT | 44.50 | 0.88 | 0.86 | 0.90 | +0.04 | +4.76% | 1 | 122 | 30.47% |
| ARKK240607P00045000 | 2024-05-20 3:14PM EDT | 45.00 | 1.00 | 1.08 | 1.12 | 0.00 | - | 14 | 38 | 30.23% |
| ARKK240607P00045500 | 2024-05-21 10:09AM EDT | 45.50 | 1.27 | 1.33 | 1.39 | +0.03 | +2.42% | 2 | 32 | 30.47% |
| ARKK240607P00046000 | 2024-05-16 1:26PM EDT | 46.00 | 1.88 | 1.62 | 1.68 | 0.00 | - | 2 | 53 | 30.37% |
| ARKK240607P00046500 | 2024-05-17 2:55PM EDT | 46.50 | 1.98 | 1.95 | 1.99 | 0.00 | - | 6 | 22 | 29.98% |
| ARKK240607P00047000 | 2024-05-21 9:38AM EDT | 47.00 | 2.30 | 2.29 | 2.35 | +0.13 | +5.99% | 12 | 60 | 30.18% |
| ARKK240607P00047500 | 2024-05-20 1:05PM EDT | 47.50 | 2.49 | 2.68 | 2.73 | 0.00 | - | 2 | 23 | 30.23% |
| ARKK240607P00048000 | 2024-05-16 3:53PM EDT | 48.00 | 3.30 | 3.05 | 3.15 | 0.00 | - | 12 | 16 | 30.86% |
| ARKK240607P00048500 | 2024-05-16 1:22PM EDT | 48.50 | 3.70 | 3.50 | 3.60 | 0.00 | - | - | 17 | 32.08% |
| ARKK240607P00049000 | 2024-05-13 9:49AM EDT | 49.00 | 5.09 | 3.95 | 4.05 | 0.00 | - | 1 | 2 | 32.91% |
| ARKK240607P00050000 | 2024-05-10 3:29PM EDT | 50.00 | 7.05 | 4.85 | 4.95 | 0.00 | - | - | 1 | 32.81% |
| ARKK240607P00052000 | 2024-05-17 2:23PM EDT | 52.00 | 6.95 | 6.80 | 6.95 | 0.00 | - | 4 | 11 | 41.99% |
© 2024 Yahoo. Tutti i diritti riservati.