Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,38-2,13 (-4,58%)
Alla chiusura: 04:00PM EDT
44,27 -0,11 (-0,25%)
Dopo ore: 05:25PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240621C000190002023-12-20 4:23PM EDT19.0032.6526.7529.400.00-11222.56%
ARKK240621C000200002024-04-10 11:30AM EDT20.0027.5924.2024.750.00-16391.60%
ARKK240621C000220002023-11-27 12:36PM EDT22.0023.6032.0032.700.00-14389.16%
ARKK240621C000230002024-02-27 1:11PM EDT23.0028.5526.3527.350.00--1254.30%
ARKK240621C000240002023-12-20 10:42AM EDT24.0029.4422.0523.300.00-114162.01%
ARKK240621C000250002024-04-01 10:39AM EDT25.0024.1519.3520.650.00-443100.68%
ARKK240621C000260002024-03-26 1:54PM EDT26.0024.7518.1019.050.00-13872.95%
ARKK240621C000270002024-03-21 3:40PM EDT27.0023.8516.5517.850.00-152183.30%
ARKK240621C000280002024-03-18 12:04PM EDT28.0021.1516.2017.100.00-324568.75%
ARKK240621C000290002024-04-01 10:20AM EDT29.0020.3515.4016.100.00-52269.24%
ARKK240621C000300002024-04-15 11:10AM EDT30.0015.9012.9015.15-5.05-24.11%214579.05%
ARKK240621C000310002024-03-01 1:16PM EDT31.0020.8317.5519.500.00-120167.19%
ARKK240621C000320002024-03-07 4:08PM EDT32.0018.7715.1515.600.00-1138118.51%
ARKK240621C000330002024-04-04 10:50AM EDT33.0015.9011.4012.350.00-115756.15%
ARKK240621C000340002024-03-25 12:03PM EDT34.0016.5510.8512.000.00-24766.21%
ARKK240621C000350002024-04-08 11:10AM EDT35.0013.529.9510.550.00-598357.23%
ARKK240621C000360002024-04-10 9:49AM EDT36.0011.559.109.200.00-815050.24%
ARKK240621C000370002024-04-09 11:12AM EDT37.0011.808.208.350.00-213449.95%
ARKK240621C000380002024-04-15 9:46AM EDT38.009.157.407.50-0.70-7.11%215748.10%
ARKK240621C000390002024-04-15 3:45PM EDT39.006.686.606.70-2.75-29.16%726946.73%
ARKK240621C000400002024-04-15 11:37AM EDT40.007.005.855.95-0.61-8.02%11,01545.65%
ARKK240621C000410002024-04-15 11:21AM EDT41.006.065.155.25-2.24-26.99%12,16244.80%
ARKK240621C000420002024-04-15 1:22PM EDT42.004.984.504.60-1.52-23.38%71,00344.09%
ARKK240621C000430002024-04-15 1:57PM EDT43.004.173.904.00-1.32-24.04%443343.43%
ARKK240621C000440002024-04-15 12:03PM EDT44.004.253.353.70-0.91-17.64%2879146.14%
ARKK240621C000450002024-04-15 3:46PM EDT45.002.912.852.90-1.24-29.88%6864,67041.65%
ARKK240621C000460002024-04-15 3:21PM EDT46.002.442.382.46-1.05-30.09%47898741.24%
ARKK240621C000470002024-04-15 3:19PM EDT47.001.982.002.06-1.04-34.44%2,3841,63240.75%
ARKK240621C000480002024-04-15 2:56PM EDT48.001.721.671.72-0.82-32.28%1,7092,69240.43%
ARKK240621C000490002024-04-15 3:57PM EDT49.001.401.381.43-0.74-34.58%154,79740.23%
ARKK240621C000500002024-04-15 3:47PM EDT50.001.151.131.18-0.66-36.46%1763,96040.04%
ARKK240621C000510002024-04-15 3:35PM EDT51.001.020.930.97-0.50-32.89%1071,34539.89%
ARKK240621C000520002024-04-15 3:35PM EDT52.000.850.760.80-0.52-37.96%6241,47339.92%
ARKK240621C000530002024-04-15 3:35PM EDT53.000.650.630.65-0.40-38.10%261,28839.80%
ARKK240621C000540002024-04-15 3:02PM EDT54.000.530.510.54-0.31-36.90%221,15040.04%
ARKK240621C000550002024-04-15 2:34PM EDT55.000.470.420.45-0.22-31.88%4724,74640.33%
ARKK240621C000560002024-04-12 1:48PM EDT56.000.650.350.380.00-483640.77%
ARKK240621C000570002024-04-15 10:28AM EDT57.000.390.290.32-0.11-22.00%4853741.11%
ARKK240621C000580002024-04-15 1:21PM EDT58.000.280.240.27-0.23-45.10%430841.50%
ARKK240621C000590002024-04-15 1:19PM EDT59.000.240.200.23-0.26-52.00%240741.99%
ARKK240621C000600002024-04-15 1:30PM EDT60.000.190.180.19-0.10-34.48%84,77742.19%
ARKK240621C000610002024-04-09 3:45PM EDT61.000.380.140.170.00-247142.97%
ARKK240621C000620002024-04-11 2:05PM EDT62.000.240.100.140.00-250543.07%
ARKK240621C000630002024-04-05 10:50AM EDT63.000.240.060.180.00-539446.88%
ARKK240621C000640002024-04-11 10:35AM EDT64.000.150.070.290.00-417053.32%
ARKK240621C000650002024-04-15 11:03AM EDT65.000.070.070.12-0.06-46.15%775,81746.58%
ARKK240621C000660002024-04-08 1:09PM EDT66.000.160.030.260.00-110355.42%
ARKK240621C000670002024-04-15 12:15PM EDT67.000.100.040.11-0.01-9.09%211048.83%
ARKK240621C000680002024-04-15 12:16PM EDT68.000.060.060.10-0.03-33.33%215949.51%
ARKK240621C000690002024-04-10 9:55AM EDT69.000.110.020.240.00-23853.13%
ARKK240621C000700002024-04-12 10:33AM EDT70.000.080.050.080.00-12,94150.39%
ARKK240621C000710002024-04-11 12:26PM EDT71.000.060.020.230.00-6022155.47%
ARKK240621C000720002024-04-10 2:31PM EDT72.000.060.020.210.00-607056.06%
ARKK240621C000730002024-04-02 9:35AM EDT73.000.100.010.200.00-210556.45%
ARKK240621C000740002024-04-11 1:10PM EDT74.000.040.020.190.00-6241757.81%
ARKK240621C000750002024-04-10 3:28PM EDT75.000.060.020.150.00-161,38157.23%
ARKK240621C000760002024-03-21 11:49AM EDT76.000.170.010.210.00-2760.55%
ARKK240621C000770002024-04-04 9:30AM EDT77.000.100.010.210.00-12261.72%
ARKK240621C000780002024-03-21 11:47AM EDT78.000.190.010.210.00-22562.89%
ARKK240621C000790002024-03-21 11:50AM EDT79.000.170.010.170.00-23562.31%
ARKK240621C000800002024-04-15 9:52AM EDT80.000.030.020.05-0.02-40.00%32,70055.86%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240621P000190002024-03-01 12:35PM EDT19.000.020.000.180.00-53,96796.29%
ARKK240621P000200002024-01-16 3:48PM EDT20.000.060.000.080.00-158481.25%
ARKK240621P000210002024-02-15 12:03PM EDT21.000.020.000.190.00-215086.72%
ARKK240621P000220002024-02-01 3:24PM EDT22.000.040.000.110.00-606175.39%
ARKK240621P000230002024-03-15 10:57AM EDT23.000.100.000.140.00-19573.44%
ARKK240621P000240002024-04-11 3:18PM EDT24.000.060.000.200.00-53873.24%
ARKK240621P000250002024-03-26 9:43AM EDT25.000.020.000.170.00-143166.99%
ARKK240621P000260002024-03-18 12:24PM EDT26.000.030.010.170.00-6041363.67%
ARKK240621P000270002024-04-09 10:08AM EDT27.000.060.010.180.00-528560.16%
ARKK240621P000280002024-04-03 12:51PM EDT28.000.040.020.190.00-6037357.23%
ARKK240621P000290002024-04-10 10:57AM EDT29.000.080.030.200.00-4015554.30%
ARKK240621P000300002024-04-15 3:52PM EDT30.000.080.040.11-0.02-20.00%2571,31950.20%
ARKK240621P000310002024-04-15 12:19PM EDT31.000.180.060.17+0.04+28.57%226450.59%
ARKK240621P000320002024-04-15 12:17PM EDT32.000.180.090.20+0.01+5.88%461848.54%
ARKK240621P000330002024-04-15 2:32PM EDT33.000.220.210.24+0.08+57.14%836746.68%
ARKK240621P000340002024-04-15 12:31PM EDT34.000.230.280.30+0.06+35.29%1155845.26%
ARKK240621P000350002024-04-15 3:52PM EDT35.000.370.360.39+0.11+42.31%5514,41244.43%
ARKK240621P000360002024-04-15 1:44PM EDT36.000.460.460.49+0.14+43.75%5371,06943.26%
ARKK240621P000370002024-04-10 1:08PM EDT37.000.330.600.640.00-21,19142.77%
ARKK240621P000380002024-04-15 2:32PM EDT38.000.740.760.80+0.19+34.55%62,03641.85%
ARKK240621P000390002024-04-15 2:32PM EDT39.000.950.961.01+0.35+58.33%7149641.26%
ARKK240621P000400002024-04-15 3:17PM EDT40.001.221.221.25+0.38+45.24%2377,82240.48%
ARKK240621P000410002024-04-15 3:56PM EDT41.001.511.481.54+0.45+42.45%4161,14239.84%
ARKK240621P000420002024-04-15 3:53PM EDT42.001.841.811.87+0.51+38.35%1062,48239.14%
ARKK240621P000430002024-04-15 3:49PM EDT43.002.192.202.26+0.61+38.61%2052,24038.57%
ARKK240621P000440002024-04-15 3:43PM EDT44.002.662.642.70+0.74+38.54%3015,21237.99%
ARKK240621P000450002024-04-15 3:54PM EDT45.003.153.103.20+0.89+39.38%2063,46937.45%
ARKK240621P000460002024-04-15 3:35PM EDT46.003.693.653.75+0.99+36.67%262,03136.89%
ARKK240621P000470002024-04-15 3:10PM EDT47.004.284.254.35+1.02+31.29%752,73836.28%
ARKK240621P000480002024-04-15 3:47PM EDT48.004.924.955.00+1.14+30.16%453,26435.65%
ARKK240621P000490002024-04-15 3:47PM EDT49.005.705.655.75+1.46+34.43%2601,04635.74%
ARKK240621P000500002024-04-15 3:35PM EDT50.006.406.406.50+1.40+28.00%513,59535.18%
ARKK240621P000510002024-04-15 1:53PM EDT51.007.007.207.35+1.38+24.56%243935.69%
ARKK240621P000520002024-04-15 12:58PM EDT52.007.388.058.15+1.33+21.98%1041434.62%
ARKK240621P000530002024-04-10 12:27PM EDT53.006.448.909.050.00-181134.96%
ARKK240621P000540002024-04-12 12:22PM EDT54.007.609.759.950.00-139234.82%
ARKK240621P000550002024-04-12 2:32PM EDT55.008.9510.7010.850.00-1069233.99%
ARKK240621P000560002024-04-12 10:24AM EDT56.008.9311.0011.800.00-110234.18%
ARKK240621P000570002024-04-10 9:33AM EDT57.009.9011.6013.700.00-519458.69%
ARKK240621P000580002024-02-29 1:46PM EDT58.008.558.509.450.00-12120.00%
ARKK240621P000590002024-04-01 10:19AM EDT59.0010.3014.5515.700.00-3950.68%
ARKK240621P000600002024-04-15 3:48PM EDT60.0015.6015.5516.35+2.06+15.21%213558.40%
ARKK240621P000610002024-04-03 10:40AM EDT61.0012.9815.8517.300.00-13059.33%
ARKK240621P000620002024-02-22 3:33PM EDT62.0013.8012.7512.900.00-15120.00%
ARKK240621P000650002024-04-12 2:43PM EDT65.0018.5019.5520.650.00-5738.28%
ARKK240621P000670002024-03-01 12:09PM EDT67.0015.9015.9018.000.00-140.00%
ARKK240621P000680002023-12-27 2:02PM EDT68.0014.8221.3522.750.00-2020.00%
ARKK240621P000700002024-04-10 3:06PM EDT70.0022.8525.1025.800.00-24410057.62%
ARKK240621P000710002024-04-01 10:00AM EDT71.0021.2525.9027.050.00-1069.92%
ARKK240621P000720002023-07-17 10:55AM EDT72.0022.9530.4531.050.00--0126.88%
ARKK240621P000750002023-12-13 11:52AM EDT75.0027.0327.1527.850.00-200.00%