Italia markets closed
Dow Jones
33.332,65 -174,85 (-0,52%) Nasdaq
13.249,10 +29,78 (+0,23%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0506 -0,0069 (-0,65%) Bitcoin EUR
26.713,11 +888,38 (+3,44%) CMC Crypto 200
599,30 -4,24 (-0,70%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:32PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621C00019000 | 2023-06-23 3:56PM EDT | 19.00 | 23.60 | 28.95 | 29.40 | 0.00 | - | 1 | 1 | 207.89% |
| ARKK240621C00020000 | 2023-10-02 10:11AM EDT | 20.00 | 20.04 | 19.25 | 19.50 | -0.63 | -3.05% | 9 | 24 | 51.90% |
| ARKK240621C00022000 | 2023-09-13 9:51AM EDT | 22.00 | 22.38 | 17.65 | 17.75 | 0.00 | - | 2 | 5 | 53.96% |
| ARKK240621C00024000 | 2023-07-12 2:42PM EDT | 24.00 | 24.25 | 19.60 | 19.90 | 0.00 | - | 1 | 14 | 104.18% |
| ARKK240621C00025000 | 2023-09-12 12:03PM EDT | 25.00 | 20.45 | 15.05 | 15.15 | 0.00 | - | 1 | 17 | 51.22% |
| ARKK240621C00026000 | 2023-08-22 12:37PM EDT | 26.00 | 16.35 | 14.85 | 15.00 | 0.00 | - | 3 | 25 | 59.52% |
| ARKK240621C00027000 | 2023-09-06 11:46AM EDT | 27.00 | 18.37 | 13.40 | 13.65 | 0.00 | - | 2 | 0 | 50.54% |
| ARKK240621C00028000 | 2023-09-14 1:35PM EDT | 28.00 | 17.00 | 12.60 | 12.80 | 0.00 | - | 2 | 3 | 50.54% |
| ARKK240621C00029000 | 2023-07-17 3:34PM EDT | 29.00 | 22.09 | 14.25 | 14.45 | 0.00 | - | 21 | 26 | 74.54% |
| ARKK240621C00030000 | 2023-09-29 2:53PM EDT | 30.00 | 11.80 | 11.10 | 11.20 | 0.00 | - | 3 | 102 | 48.05% |
| ARKK240621C00031000 | 2023-08-16 1:28PM EDT | 31.00 | 13.05 | 14.00 | 14.15 | 0.00 | - | 6 | 9 | 82.18% |
| ARKK240621C00032000 | 2023-09-21 1:44PM EDT | 32.00 | 10.70 | 9.65 | 9.75 | 0.00 | - | 10 | 47 | 46.41% |
| ARKK240621C00033000 | 2023-08-10 1:20PM EDT | 33.00 | 12.80 | 12.90 | 13.20 | 0.00 | - | 1 | 20 | 81.48% |
| ARKK240621C00034000 | 2023-09-19 12:17PM EDT | 34.00 | 10.40 | 8.35 | 8.45 | 0.00 | - | 1 | 27 | 45.36% |
| ARKK240621C00035000 | 2023-09-26 11:14AM EDT | 35.00 | 7.77 | 7.75 | 7.85 | 0.00 | - | 200 | 808 | 44.95% |
| ARKK240621C00036000 | 2023-09-27 12:30PM EDT | 36.00 | 7.05 | 7.15 | 7.20 | 0.00 | - | 14 | 105 | 43.90% |
| ARKK240621C00037000 | 2023-09-18 11:32AM EDT | 37.00 | 9.20 | 6.55 | 6.70 | 0.00 | - | 3 | 64 | 43.87% |
| ARKK240621C00038000 | 2023-09-28 12:57PM EDT | 38.00 | 6.40 | 6.00 | 6.15 | 0.00 | - | 1 | 70 | 43.24% |
| ARKK240621C00039000 | 2023-09-29 2:05PM EDT | 39.00 | 6.05 | 5.55 | 5.60 | +0.05 | +0.83% | 1 | 237 | 42.41% |
| ARKK240621C00040000 | 2023-10-02 11:07AM EDT | 40.00 | 5.35 | 5.05 | 5.15 | -0.40 | -6.96% | 1 | 694 | 42.15% |
| ARKK240621C00041000 | 2023-09-29 9:30AM EDT | 41.00 | 5.00 | 4.55 | 4.70 | 0.00 | - | 1 | 66 | 41.69% |
| ARKK240621C00042000 | 2023-10-02 1:12PM EDT | 42.00 | 4.20 | 4.20 | 4.25 | -0.45 | -9.68% | 2 | 315 | 41.03% |
| ARKK240621C00043000 | 2023-09-25 1:27PM EDT | 43.00 | 3.85 | 3.75 | 3.90 | 0.00 | - | 1 | 344 | 40.94% |
| ARKK240621C00044000 | 2023-10-02 1:12PM EDT | 44.00 | 3.50 | 3.45 | 3.55 | -0.15 | -4.11% | 3 | 1,308 | 40.66% |
| ARKK240621C00045000 | 2023-10-02 10:47AM EDT | 45.00 | 3.35 | 3.10 | 3.20 | -0.15 | -4.29% | 3 | 920 | 40.20% |
| ARKK240621C00046000 | 2023-10-02 9:45AM EDT | 46.00 | 3.17 | 2.81 | 2.85 | +0.18 | +6.02% | 1 | 0 | 39.55% |
| ARKK240621C00047000 | 2023-09-29 9:48AM EDT | 47.00 | 3.05 | 2.53 | 2.60 | 0.00 | - | 2 | 403 | 39.51% |
| ARKK240621C00048000 | 2023-10-02 12:24PM EDT | 48.00 | 2.42 | 2.29 | 2.35 | -0.19 | -7.28% | 1 | 697 | 39.31% |
| ARKK240621C00049000 | 2023-10-02 10:00AM EDT | 49.00 | 2.27 | 2.03 | 2.09 | -0.13 | -5.42% | 10 | 759 | 38.86% |
| ARKK240621C00050000 | 2023-10-02 10:50AM EDT | 50.00 | 2.03 | 1.84 | 1.90 | -0.07 | -3.33% | 1 | 0 | 38.84% |
| ARKK240621C00051000 | 2023-09-29 9:49AM EDT | 51.00 | 2.00 | 1.66 | 1.70 | 0.00 | - | 1 | 180 | 38.57% |
| ARKK240621C00052000 | 2023-10-02 10:31AM EDT | 52.00 | 1.57 | 1.48 | 1.53 | +0.01 | +0.64% | 1 | 103 | 38.45% |
| ARKK240621C00053000 | 2023-09-26 3:50PM EDT | 53.00 | 1.43 | 1.32 | 1.38 | +0.10 | +7.52% | 5 | 482 | 38.38% |
| ARKK240621C00054000 | 2023-09-29 9:42AM EDT | 54.00 | 1.50 | 1.19 | 1.24 | 0.00 | - | 5 | 572 | 38.26% |
| ARKK240621C00055000 | 2023-09-29 1:03PM EDT | 55.00 | 1.25 | 1.06 | 1.14 | 0.00 | - | 10 | 0 | 38.45% |
| ARKK240621C00056000 | 2023-10-02 12:07PM EDT | 56.00 | 1.03 | 0.96 | 1.00 | -0.14 | -11.97% | 1 | 219 | 38.06% |
| ARKK240621C00057000 | 2023-10-02 1:13PM EDT | 57.00 | 0.89 | 0.86 | 0.91 | -0.10 | -10.10% | 10 | 166 | 38.16% |
| ARKK240621C00058000 | 2023-09-22 10:32AM EDT | 58.00 | 0.96 | 0.77 | 0.83 | 0.00 | - | 4 | 66 | 38.26% |
| ARKK240621C00059000 | 2023-09-26 11:59AM EDT | 59.00 | 0.75 | 0.69 | 0.74 | 0.00 | - | 2 | 127 | 38.11% |
| ARKK240621C00060000 | 2023-10-02 11:40AM EDT | 60.00 | 0.71 | 0.64 | 0.68 | -0.03 | -4.05% | 500 | 644 | 38.28% |
| ARKK240621C00061000 | 2023-09-22 3:33PM EDT | 61.00 | 0.64 | 0.56 | 0.62 | 0.00 | - | 4 | 119 | 38.38% |
| ARKK240621C00062000 | 2023-10-02 9:57AM EDT | 62.00 | 0.58 | 0.51 | 0.55 | +0.02 | +3.57% | 1 | 17 | 38.18% |
| ARKK240621C00063000 | 2023-09-12 11:10AM EDT | 63.00 | 1.28 | 0.45 | 0.51 | 0.00 | - | 1 | 30 | 38.43% |
| ARKK240621C00064000 | 2023-09-15 12:19PM EDT | 64.00 | 0.93 | 0.42 | 0.46 | 0.00 | - | 7 | 80 | 38.43% |
| ARKK240621C00065000 | 2023-10-02 11:59AM EDT | 65.00 | 0.43 | 0.38 | 0.42 | -0.04 | -8.51% | 1 | 472 | 38.53% |
| ARKK240621C00066000 | 2023-09-18 10:07AM EDT | 66.00 | 0.68 | 0.35 | 0.39 | 0.00 | - | 1 | 33 | 38.72% |
| ARKK240621C00067000 | 2023-08-24 3:48PM EDT | 67.00 | 0.68 | 0.35 | 0.38 | 0.00 | - | 15 | 37 | 39.36% |
| ARKK240621C00068000 | 2023-09-21 10:08AM EDT | 68.00 | 0.37 | 0.30 | 0.33 | 0.00 | - | 2 | 12 | 39.01% |
| ARKK240621C00069000 | 2023-09-06 1:25PM EDT | 69.00 | 0.76 | 0.28 | 0.31 | 0.00 | - | 1 | 8 | 39.31% |
| ARKK240621C00070000 | 2023-09-26 3:56PM EDT | 70.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 10 | 1,144 | 39.55% |
| ARKK240621C00071000 | 2023-08-28 11:28AM EDT | 71.00 | 0.55 | 0.24 | 0.27 | 0.00 | - | 2 | 3 | 39.75% |
| ARKK240621C00072000 | 2023-09-22 11:28AM EDT | 72.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 3 | 11 | 39.84% |
| ARKK240621C00073000 | 2023-09-28 11:06AM EDT | 73.00 | 0.30 | 0.18 | 0.30 | 0.00 | - | 1 | 80 | 41.94% |
| ARKK240621C00074000 | 2023-09-21 9:43AM EDT | 74.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 12 | 308 | 42.33% |
| ARKK240621C00075000 | 2023-09-29 12:27PM EDT | 75.00 | 0.24 | 0.14 | 0.22 | 0.00 | - | 3 | 254 | 40.97% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240621P00019000 | 2023-09-29 11:06AM EDT | 19.00 | 0.21 | 0.15 | 0.28 | 0.00 | - | 2 | 96 | 50.20% |
| ARKK240621P00020000 | 2023-09-29 11:06AM EDT | 20.00 | 0.26 | 0.20 | 0.34 | 0.00 | - | 2 | 63 | 51.76% |
| ARKK240621P00021000 | 2023-09-29 11:07AM EDT | 21.00 | 0.34 | 0.26 | 0.40 | 0.00 | - | 2 | 36 | 50.39% |
| ARKK240621P00022000 | 2023-09-29 11:07AM EDT | 22.00 | 0.39 | 0.40 | 0.43 | 0.00 | - | 2 | 43 | 48.05% |
| ARKK240621P00023000 | 2023-10-02 12:38PM EDT | 23.00 | 0.49 | 0.49 | 0.52 | +0.01 | +2.08% | 1 | 16 | 47.22% |
| ARKK240621P00024000 | 2023-09-15 1:13PM EDT | 24.00 | 0.42 | 0.58 | 0.62 | 0.00 | - | 2 | 12 | 46.29% |
| ARKK240621P00025000 | 2023-09-29 1:16PM EDT | 25.00 | 0.70 | 0.70 | 0.74 | 0.00 | - | 6 | 83 | 45.51% |
| ARKK240621P00026000 | 2023-09-28 10:37AM EDT | 26.00 | 1.00 | 0.83 | 0.87 | 0.00 | - | 1 | 327 | 44.63% |
| ARKK240621P00027000 | 2023-09-29 10:19AM EDT | 27.00 | 0.93 | 0.99 | 1.02 | 0.00 | - | 2 | 101 | 43.85% |
| ARKK240621P00028000 | 2023-10-02 11:30AM EDT | 28.00 | 1.08 | 1.16 | 1.19 | -0.14 | -11.48% | 1,000 | 1,001 | 43.09% |
| ARKK240621P00029000 | 2023-09-26 1:06PM EDT | 29.00 | 1.47 | 1.35 | 1.39 | 0.00 | - | 2 | 14 | 42.48% |
| ARKK240621P00030000 | 2023-09-28 11:45AM EDT | 30.00 | 1.60 | 1.56 | 1.61 | 0.00 | - | 30 | 483 | 41.82% |
| ARKK240621P00031000 | 2023-09-25 10:29AM EDT | 31.00 | 1.94 | 1.80 | 1.84 | 0.00 | - | 3 | 333 | 41.04% |
| ARKK240621P00032000 | 2023-10-02 11:29AM EDT | 32.00 | 1.92 | 2.06 | 2.10 | -0.28 | -12.73% | 400 | 0 | 40.36% |
| ARKK240621P00033000 | 2023-09-29 2:53PM EDT | 33.00 | 2.27 | 2.35 | 2.40 | 0.00 | - | 14 | 147 | 39.80% |
| ARKK240621P00034000 | 2023-09-18 9:46AM EDT | 34.00 | 2.08 | 2.67 | 2.72 | 0.00 | - | 1 | 125 | 39.19% |
| ARKK240621P00035000 | 2023-10-02 1:11PM EDT | 35.00 | 3.01 | 3.00 | 3.10 | -0.14 | -4.44% | 5 | 1,639 | 38.84% |
| ARKK240621P00036000 | 2023-09-29 11:14AM EDT | 36.00 | 3.15 | 3.35 | 3.45 | 0.00 | - | 2 | 1,004 | 38.01% |
| ARKK240621P00037000 | 2023-09-29 2:59PM EDT | 37.00 | 3.55 | 3.75 | 3.85 | 0.00 | - | 2 | 0 | 37.37% |
| ARKK240621P00038000 | 2023-09-29 10:04AM EDT | 38.00 | 3.85 | 4.20 | 4.30 | 0.00 | - | 3 | 1,188 | 36.88% |
| ARKK240621P00039000 | 2023-09-29 3:27PM EDT | 39.00 | 4.45 | 4.70 | 4.80 | 0.00 | - | 4 | 177 | 36.54% |
| ARKK240621P00040000 | 2023-09-28 1:07PM EDT | 40.00 | 5.16 | 5.15 | 5.30 | 0.00 | - | 1 | 689 | 35.95% |
| ARKK240621P00041000 | 2023-09-22 3:08PM EDT | 41.00 | 5.80 | 5.70 | 5.80 | 0.00 | - | 2 | 264 | 35.13% |
| ARKK240621P00042000 | 2023-10-02 12:17PM EDT | 42.00 | 6.15 | 6.25 | 6.40 | +0.20 | +3.36% | 44 | 352 | 34.85% |
| ARKK240621P00043000 | 2023-09-25 2:49PM EDT | 43.00 | 7.11 | 6.85 | 7.00 | 0.00 | - | 34 | 343 | 34.33% |
| ARKK240621P00044000 | 2023-09-25 2:37PM EDT | 44.00 | 7.69 | 7.50 | 7.60 | 0.00 | - | 2 | 310 | 33.56% |
| ARKK240621P00045000 | 2023-10-02 11:20AM EDT | 45.00 | 7.80 | 8.15 | 8.25 | -0.52 | -6.25% | 10 | 604 | 32.95% |
| ARKK240621P00046000 | 2023-08-17 11:19AM EDT | 46.00 | 8.47 | 6.65 | 6.80 | 0.00 | - | 1 | 157 | 0.00% |
| ARKK240621P00047000 | 2023-09-14 11:06AM EDT | 47.00 | 6.85 | 9.60 | 9.70 | 0.00 | - | 37 | 126 | 32.24% |
| ARKK240621P00048000 | 2023-09-19 11:07AM EDT | 48.00 | 8.97 | 10.30 | 10.45 | 0.00 | - | 1 | 69 | 31.75% |
| ARKK240621P00049000 | 2023-08-28 2:01PM EDT | 49.00 | 10.08 | 11.35 | 11.50 | 0.00 | - | 2 | 72 | 33.88% |
| ARKK240621P00050000 | 2023-09-29 2:53PM EDT | 50.00 | 11.23 | 11.85 | 12.00 | -0.12 | -1.06% | 2 | 231 | 30.49% |
| ARKK240621P00051000 | 2023-09-22 12:17PM EDT | 51.00 | 12.39 | 12.70 | 12.90 | 0.00 | - | 1 | 67 | 30.84% |
| ARKK240621P00052000 | 2023-07-19 9:56AM EDT | 52.00 | 7.30 | 12.75 | 13.05 | 0.00 | - | 50 | 62 | 18.07% |
| ARKK240621P00053000 | 2023-08-25 3:17PM EDT | 53.00 | 13.05 | 14.50 | 14.65 | 0.00 | - | 1 | 162 | 30.47% |
| ARKK240621P00054000 | 2023-07-12 3:56PM EDT | 54.00 | 10.00 | 12.75 | 12.95 | 0.00 | - | 1 | 27 | 0.00% |
| ARKK240621P00055000 | 2023-09-26 10:54AM EDT | 55.00 | 16.30 | 16.20 | 16.45 | 0.00 | - | 5 | 7 | 29.96% |
| ARKK240621P00056000 | 2023-05-04 3:02PM EDT | 56.00 | 20.60 | 15.50 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240621P00057000 | 2023-09-11 9:31AM EDT | 57.00 | 13.65 | 18.10 | 18.35 | 0.00 | - | 4 | 0 | 30.37% |
| ARKK240621P00058000 | 2023-09-19 1:00PM EDT | 58.00 | 16.69 | 19.05 | 19.25 | 0.00 | - | 5 | 7 | 29.37% |
| ARKK240621P00059000 | 2023-07-14 12:09PM EDT | 59.00 | 12.50 | 16.85 | 17.10 | 0.00 | - | - | 19 | 0.00% |
| ARKK240621P00060000 | 2023-09-22 10:16AM EDT | 60.00 | 20.61 | 21.05 | 21.25 | 0.00 | - | 1 | 46 | 31.25% |
| ARKK240621P00065000 | 2023-06-30 1:06PM EDT | 65.00 | 20.90 | 16.65 | 16.85 | 0.00 | - | 100 | 41 | 0.00% |
| ARKK240621P00067000 | 2023-08-04 3:49PM EDT | 67.00 | 21.86 | 23.30 | 23.70 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK240621P00071000 | 2023-07-17 10:55AM EDT | 71.00 | 22.07 | 29.40 | 30.05 | 0.00 | - | - | 0 | 0.00% |
| ARKK240621P00072000 | 2023-07-17 10:55AM EDT | 72.00 | 22.95 | 30.45 | 31.05 | 0.00 | - | - | 0 | 0.00% |
| ARKK240621P00075000 | 2023-09-01 2:41PM EDT | 75.00 | 31.45 | 35.00 | 35.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
