Italia Markets close in 50 mins

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,24-0,36 (-0,79%)
In data: 10:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240920C000240002024-02-22 4:25PM EDT24.0025.2424.6027.000.00-10165.84%
ARKK240920C000300002024-05-06 1:48PM EDT30.0017.0015.5016.550.00-405860.99%
ARKK240920C000320002024-04-19 1:50PM EDT32.0011.700.000.000.00-600.00%
ARKK240920C000330002024-04-19 1:48PM EDT33.0010.850.000.000.00-100.00%
ARKK240920C000340002024-04-19 1:15PM EDT34.0010.100.000.000.00-6140.00%
ARKK240920C000350002024-05-14 9:52AM EDT35.0011.5510.9511.150.00-31745.31%
ARKK240920C000360002024-05-10 3:53PM EDT36.008.4410.1510.250.00-125743.48%
ARKK240920C000370002024-05-13 1:44PM EDT37.008.509.309.400.00-11042.24%
ARKK240920C000380002024-05-17 12:41PM EDT38.008.988.508.900.00-13245.44%
ARKK240920C000390002024-05-06 3:19PM EDT39.009.137.707.800.00-3840.28%
ARKK240920C000400002024-05-20 9:34AM EDT40.007.216.958.150.00-121552.00%
ARKK240920C000410002024-05-10 2:01PM EDT41.005.016.256.350.00-119638.82%
ARKK240920C000420002024-05-01 10:00AM EDT42.005.305.605.700.00-224338.36%
ARKK240920C000430002024-05-14 9:30AM EDT43.004.934.955.550.00-15542.57%
ARKK240920C000440002024-05-16 9:43AM EDT44.004.744.354.500.00-282437.31%
ARKK240920C000450002024-05-21 10:09AM EDT45.004.003.803.95-0.07-1.72%693136.69%
ARKK240920C000460002024-05-21 10:02AM EDT46.003.453.353.45+0.03+0.88%51,66336.21%
ARKK240920C000470002024-05-20 2:49PM EDT47.003.082.912.990.00-61,15435.69%
ARKK240920C000480002024-05-21 10:18AM EDT48.002.552.542.59-0.12-4.49%51,72335.38%
ARKK240920C000490002024-05-15 3:11PM EDT49.002.642.172.800.00-4651,32640.70%
ARKK240920C000500002024-05-21 9:37AM EDT50.001.881.861.95-0.17-8.29%35,47135.21%
ARKK240920C000510002024-05-20 3:51PM EDT51.001.691.591.65-0.09-5.06%12,47734.79%
ARKK240920C000520002024-05-20 9:32AM EDT52.001.551.351.430.00-1089634.89%
ARKK240920C000530002024-05-20 2:44PM EDT53.001.261.081.220.00-637634.79%
ARKK240920C000540002024-05-15 1:50PM EDT54.001.220.981.040.00-21,34634.74%
ARKK240920C000550002024-05-21 10:05AM EDT55.000.870.840.89-0.03-3.33%111,65434.79%
ARKK240920C000560002024-05-15 10:42AM EDT56.000.870.700.760.00-1050534.82%
ARKK240920C000570002024-05-20 3:54PM EDT57.000.700.610.650.00-1258934.91%
ARKK240920C000580002024-05-20 10:56AM EDT58.000.550.520.550.00-151934.91%
ARKK240920C000590002024-05-14 1:17PM EDT59.000.570.440.470.00-19235.01%
ARKK240920C000600002024-05-21 10:00AM EDT60.000.420.380.41-0.01-2.33%251,19235.30%
ARKK240920C000610002024-05-14 10:36AM EDT61.000.530.310.360.00-113635.65%
ARKK240920C000620002024-05-20 1:33PM EDT62.000.310.280.310.00-528935.79%
ARKK240920C000630002024-05-15 12:49PM EDT63.000.340.250.270.00-336236.04%
ARKK240920C000640002024-04-19 2:53PM EDT64.000.340.000.000.00-5012.50%
ARKK240920C000650002024-05-20 1:28PM EDT65.000.210.190.220.00-1026337.01%
ARKK240920C000660002024-05-13 3:15PM EDT66.000.210.160.200.00-68437.55%
ARKK240920C000670002024-05-17 10:23AM EDT67.000.180.070.740.00-25651.83%
ARKK240920C000680002024-05-17 10:17AM EDT68.000.180.120.710.00-219352.59%
ARKK240920C000700002024-05-20 1:49PM EDT70.000.100.020.660.00-2844454.15%
ARKK240920C000750002024-05-21 9:30AM EDT75.000.080.050.08-0.06-42.86%2025340.82%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK240920P000230002024-05-08 2:30PM EDT23.000.050.010.520.00-29170.41%
ARKK240920P000240002024-05-09 1:26PM EDT24.000.100.010.530.00-24566.80%
ARKK240920P000250002024-05-16 11:51AM EDT25.000.080.000.550.00-231463.38%
ARKK240920P000260002024-05-15 9:52AM EDT26.000.120.000.570.00-63860.16%
ARKK240920P000270002024-05-20 3:39PM EDT27.000.100.010.590.00-22957.32%
ARKK240920P000280002024-05-20 3:36PM EDT28.000.170.030.620.00-22354.88%
ARKK240920P000290002024-05-20 3:35PM EDT29.000.190.040.660.00-25052.44%
ARKK240920P000300002024-05-20 3:34PM EDT30.000.220.060.300.00-266447.41%
ARKK240920P000310002024-05-20 3:35PM EDT31.000.240.080.390.00-28747.17%
ARKK240920P000320002024-05-20 11:56AM EDT32.000.240.210.270.00-1217340.23%
ARKK240920P000330002024-05-20 1:32PM EDT33.000.300.280.330.00-19639.16%
ARKK240920P000340002024-05-20 10:32AM EDT34.000.400.360.400.00-16638.09%
ARKK240920P000350002024-05-17 2:13PM EDT35.000.510.450.500.00-352837.40%
ARKK240920P000360002024-05-20 1:43PM EDT36.000.600.570.620.00-777336.69%
ARKK240920P000370002024-05-16 3:38PM EDT37.000.820.720.770.00-11,69736.13%
ARKK240920P000380002024-05-20 3:52PM EDT38.000.870.880.940.00-1634835.45%
ARKK240920P000390002024-05-20 10:32AM EDT39.001.121.091.140.00-124134.82%
ARKK240920P000400002024-05-21 9:59AM EDT40.001.351.331.380.00-51,13134.28%
ARKK240920P000410002024-05-20 2:08PM EDT41.001.621.601.660.00-1024733.77%
ARKK240920P000420002024-05-20 1:27PM EDT42.001.901.911.990.00-3617533.37%
ARKK240920P000430002024-05-21 9:37AM EDT43.002.232.272.340.00-21,57932.76%
ARKK240920P000440002024-05-21 10:18AM EDT44.002.702.682.74+0.09+3.45%35,53532.22%
ARKK240920P000450002024-05-21 9:49AM EDT45.003.033.103.20-0.17-5.31%31,12131.81%
ARKK240920P000460002024-05-20 3:43PM EDT46.003.553.603.750.00-61,49531.82%
ARKK240920P000470002024-05-20 11:56AM EDT47.004.104.154.300.00-31,52631.40%
ARKK240920P000480002024-05-20 2:31PM EDT48.004.754.754.850.00-183330.51%
ARKK240920P000490002024-05-02 9:54AM EDT49.006.855.405.550.00-7243730.66%
ARKK240920P000500002024-05-17 10:38AM EDT50.006.246.106.250.00-16,82830.41%
ARKK240920P000510002024-05-10 11:11AM EDT51.008.796.856.950.00-6039129.71%
ARKK240920P000520002024-05-09 2:32PM EDT52.008.737.558.150.00-120334.45%
ARKK240920P000530002024-04-22 3:52PM EDT53.0010.948.409.050.00-419435.65%
ARKK240920P000540002024-05-02 2:06PM EDT54.0010.019.209.400.00-19529.22%
ARKK240920P000550002024-05-17 10:37AM EDT55.0010.2010.1010.600.00-15834.11%
ARKK240920P000560002024-05-10 11:11AM EDT56.0013.4211.0512.050.00-6034142.09%
ARKK240920P000570002024-04-22 11:41AM EDT57.0015.2811.9012.850.00-1941.43%
ARKK240920P000580002024-03-14 9:42AM EDT58.0010.1512.1512.300.00-10330.00%
ARKK240920P000590002024-03-13 2:07PM EDT59.0010.4512.1513.150.00--10.00%
ARKK240920P000600002024-05-13 11:55AM EDT60.0015.6514.7014.950.00-5511129.74%
ARKK240920P000610002024-04-09 3:21PM EDT61.0013.2815.8517.900.00-1162.11%
ARKK240920P000620002024-04-16 10:20AM EDT62.0018.2015.5517.650.00-1147.14%
ARKK240920P000700002024-04-17 12:24PM EDT70.0026.9523.4025.050.00--045.17%