Italia markets close in 3 hours 44 minutes
FTSE MIB
34.670,33 +331,01 (+0,96%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,81 +0,55 (+0,69%) Bitcoin EUR
58.491,90 +1.813,13 (+3,20%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621C00019000 | 2024-04-25 1:04PM EDT | 19.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK240621C00020000 | 2024-05-09 10:46AM EDT | 20.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ARKK240621C00022000 | 2023-11-27 12:36PM EDT | 22.00 | 23.60 | 32.00 | 32.70 | 0.00 | - | 1 | 4 | 496.58% |
| ARKK240621C00023000 | 2024-02-27 1:11PM EDT | 23.00 | 28.55 | 26.35 | 27.35 | 0.00 | - | - | 1 | 325.93% |
| ARKK240621C00024000 | 2023-12-20 10:42AM EDT | 24.00 | 29.44 | 22.05 | 23.30 | 0.00 | - | 1 | 14 | 210.50% |
| ARKK240621C00025000 | 2024-05-07 11:26AM EDT | 25.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 70 | 256 | 0.00% |
| ARKK240621C00026000 | 2024-05-09 9:55AM EDT | 26.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| ARKK240621C00027000 | 2024-04-30 12:55PM EDT | 27.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| ARKK240621C00028000 | 2024-04-18 3:57PM EDT | 28.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ARKK240621C00029000 | 2024-04-01 10:20AM EDT | 29.00 | 20.35 | 14.15 | 14.35 | 0.00 | - | 5 | 22 | 0.00% |
| ARKK240621C00030000 | 2024-05-01 12:28PM EDT | 30.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| ARKK240621C00031000 | 2024-04-23 11:21AM EDT | 31.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ARKK240621C00032000 | 2024-04-30 12:41PM EDT | 32.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| ARKK240621C00033000 | 2024-05-09 10:57AM EDT | 33.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 0.00% |
| ARKK240621C00034000 | 2024-05-03 12:42PM EDT | 34.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ARKK240621C00035000 | 2024-05-08 3:31PM EDT | 35.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 0.00% |
| ARKK240621C00036000 | 2024-05-02 12:17PM EDT | 36.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| ARKK240621C00037000 | 2024-05-09 12:54PM EDT | 37.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 0.00% |
| ARKK240621C00038000 | 2024-05-08 10:33AM EDT | 38.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 0.00% |
| ARKK240621C00039000 | 2024-05-09 3:33PM EDT | 39.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 9 | 290 | 0.00% |
| ARKK240621C00040000 | 2024-05-09 10:21AM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 0.00% |
| ARKK240621C00041000 | 2024-05-08 2:27PM EDT | 41.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,158 | 0.00% |
| ARKK240621C00042000 | 2024-05-09 2:01PM EDT | 42.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 9 | 1,023 | 0.00% |
| ARKK240621C00043000 | 2024-05-09 2:08PM EDT | 43.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1,313 | 0.00% |
| ARKK240621C00044000 | 2024-05-09 3:42PM EDT | 44.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 312 | 3,003 | 0.00% |
| ARKK240621C00045000 | 2024-05-09 3:38PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 366 | 11,116 | 1.56% |
| ARKK240621C00046000 | 2024-05-09 2:41PM EDT | 46.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 285 | 4,332 | 3.13% |
| ARKK240621C00047000 | 2024-05-09 2:04PM EDT | 47.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 75 | 1,715 | 6.25% |
| ARKK240621C00048000 | 2024-05-09 3:08PM EDT | 48.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 163 | 6,660 | 6.25% |
| ARKK240621C00049000 | 2024-05-09 3:24PM EDT | 49.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 77 | 5,900 | 6.25% |
| ARKK240621C00050000 | 2024-05-09 3:50PM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 63 | 4,847 | 6.25% |
| ARKK240621C00051000 | 2024-05-09 3:51PM EDT | 51.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 1,733 | 12.50% |
| ARKK240621C00052000 | 2024-05-09 3:55PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 2,013 | 12.50% |
| ARKK240621C00053000 | 2024-05-09 3:57PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 1,438 | 12.50% |
| ARKK240621C00054000 | 2024-05-09 3:38PM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 1,328 | 12.50% |
| ARKK240621C00055000 | 2024-05-09 12:47PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 5,759 | 12.50% |
| ARKK240621C00056000 | 2024-05-09 2:52PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 775 | 12.50% |
| ARKK240621C00057000 | 2024-05-09 2:04PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 445 | 12.50% |
| ARKK240621C00058000 | 2024-05-07 3:20PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 25.00% |
| ARKK240621C00059000 | 2024-05-08 9:30AM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 25.00% |
| ARKK240621C00060000 | 2024-05-09 3:06PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,567 | 25.00% |
| ARKK240621C00061000 | 2024-05-08 10:54AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 25.00% |
| ARKK240621C00062000 | 2024-05-03 11:27AM EDT | 62.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 25.00% |
| ARKK240621C00063000 | 2024-05-01 12:41PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 346 | 25.00% |
| ARKK240621C00064000 | 2024-05-01 12:41PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 238 | 25.00% |
| ARKK240621C00065000 | 2024-05-09 9:42AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 5,786 | 25.00% |
| ARKK240621C00066000 | 2024-05-03 12:12PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 146 | 25.00% |
| ARKK240621C00067000 | 2024-05-01 2:22PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 152 | 25.00% |
| ARKK240621C00068000 | 2024-05-06 3:20PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 238 | 25.00% |
| ARKK240621C00069000 | 2024-05-09 12:02PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 25.00% |
| ARKK240621C00070000 | 2024-05-08 9:31AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,908 | 25.00% |
| ARKK240621C00071000 | 2024-05-01 12:43PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 281 | 25.00% |
| ARKK240621C00072000 | 2024-05-03 10:00AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 25.00% |
| ARKK240621C00073000 | 2024-04-24 12:51PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 105 | 25.00% |
| ARKK240621C00074000 | 2024-05-07 1:16PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 463 | 25.00% |
| ARKK240621C00075000 | 2024-05-08 11:02AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,385 | 25.00% |
| ARKK240621C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ARKK240621C00077000 | 2024-04-30 2:14PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 25.00% |
| ARKK240621C00078000 | 2024-04-30 2:06PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| ARKK240621C00079000 | 2024-03-21 11:50AM EDT | 79.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 82.81% |
| ARKK240621C00080000 | 2024-05-09 12:02PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,751 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621P00019000 | 2024-04-29 3:06PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,968 | 50.00% |
| ARKK240621P00020000 | 2024-01-16 3:48PM EDT | 20.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 15 | 84 | 101.56% |
| ARKK240621P00021000 | 2024-04-29 12:12PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| ARKK240621P00022000 | 2024-02-01 3:24PM EDT | 22.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 60 | 61 | 94.14% |
| ARKK240621P00023000 | 2024-03-15 10:57AM EDT | 23.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 95 | 91.80% |
| ARKK240621P00024000 | 2024-04-16 12:33PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| ARKK240621P00025000 | 2024-04-18 1:27PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 441 | 50.00% |
| ARKK240621P00026000 | 2024-04-18 1:28PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 413 | 25.00% |
| ARKK240621P00027000 | 2024-04-17 2:20PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 25.00% |
| ARKK240621P00028000 | 2024-05-07 12:54PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 25.00% |
| ARKK240621P00029000 | 2024-05-06 2:31PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| ARKK240621P00030000 | 2024-05-08 1:31PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,318 | 25.00% |
| ARKK240621P00031000 | 2024-05-09 3:06PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 25.00% |
| ARKK240621P00032000 | 2024-05-09 2:32PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 25.00% |
| ARKK240621P00033000 | 2024-05-09 2:52PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 585 | 25.00% |
| ARKK240621P00034000 | 2024-05-09 3:53PM EDT | 34.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 401 | 12.50% |
| ARKK240621P00035000 | 2024-05-09 3:50PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 4,366 | 12.50% |
| ARKK240621P00036000 | 2024-05-09 3:39PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,119 | 12.50% |
| ARKK240621P00037000 | 2024-05-09 3:38PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 1,338 | 12.50% |
| ARKK240621P00038000 | 2024-05-09 3:30PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 125 | 2,289 | 12.50% |
| ARKK240621P00039000 | 2024-05-09 3:50PM EDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 49 | 704 | 12.50% |
| ARKK240621P00040000 | 2024-05-09 3:38PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 95 | 7,659 | 6.25% |
| ARKK240621P00041000 | 2024-05-09 1:00PM EDT | 41.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 991 | 6.25% |
| ARKK240621P00042000 | 2024-05-09 2:52PM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,805 | 3.13% |
| ARKK240621P00043000 | 2024-05-09 2:36PM EDT | 43.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 35 | 7,642 | 3.13% |
| ARKK240621P00044000 | 2024-05-09 3:38PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,628 | 7,450 | 0.39% |
| ARKK240621P00045000 | 2024-05-09 3:46PM EDT | 45.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 170 | 8,712 | 0.00% |
| ARKK240621P00046000 | 2024-05-09 3:17PM EDT | 46.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 9 | 2,942 | 0.00% |
| ARKK240621P00047000 | 2024-05-09 10:00AM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 2,829 | 0.00% |
| ARKK240621P00048000 | 2024-05-09 2:42PM EDT | 48.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 25 | 3,202 | 0.00% |
| ARKK240621P00049000 | 2024-05-09 3:59PM EDT | 49.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 905 | 0.00% |
| ARKK240621P00050000 | 2024-05-09 2:42PM EDT | 50.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 24 | 3,535 | 0.00% |
| ARKK240621P00051000 | 2024-05-03 9:38AM EDT | 51.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 0.00% |
| ARKK240621P00052000 | 2024-05-06 11:56AM EDT | 52.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| ARKK240621P00053000 | 2024-05-07 10:16AM EDT | 53.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 0.00% |
| ARKK240621P00054000 | 2024-05-03 3:35PM EDT | 54.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 378 | 0.00% |
| ARKK240621P00055000 | 2024-05-07 12:22PM EDT | 55.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 28 | 88 | 0.00% |
| ARKK240621P00056000 | 2024-04-30 11:17AM EDT | 56.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240621P00057000 | 2024-05-02 3:06PM EDT | 57.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240621P00058000 | 2024-02-29 1:46PM EDT | 58.00 | 8.55 | 8.50 | 9.45 | 0.00 | - | 12 | 12 | 0.00% |
| ARKK240621P00059000 | 2024-04-01 10:19AM EDT | 59.00 | 10.30 | 15.85 | 15.95 | 0.00 | - | 3 | 0 | 80.42% |
| ARKK240621P00060000 | 2024-05-03 3:47PM EDT | 60.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| ARKK240621P00061000 | 2024-04-03 10:40AM EDT | 61.00 | 12.98 | 15.30 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240621P00062000 | 2024-02-22 3:33PM EDT | 62.00 | 13.80 | 12.75 | 12.90 | 0.00 | - | 15 | 12 | 0.00% |
| ARKK240621P00063000 | 2024-05-03 3:49PM EDT | 63.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK240621P00065000 | 2024-04-25 1:04PM EDT | 65.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240621P00067000 | 2024-05-09 9:38AM EDT | 67.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240621P00068000 | 2024-05-01 3:55PM EDT | 68.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ARKK240621P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ARKK240621P00070000 | 2024-05-08 3:23PM EDT | 70.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 0.00% |
| ARKK240621P00071000 | 2024-04-01 10:00AM EDT | 71.00 | 21.25 | 27.80 | 28.30 | 0.00 | - | 1 | 0 | 114.84% |
| ARKK240621P00072000 | 2023-07-17 10:55AM EDT | 72.00 | 22.95 | 30.45 | 31.05 | 0.00 | - | - | 0 | 156.30% |
| ARKK240621P00075000 | 2023-12-13 11:52AM EDT | 75.00 | 27.03 | 27.15 | 27.85 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.