Italia markets close in 1 hour 9 minutes
FTSE MIB
33.988,19 -308,12 (-0,90%) Dow Jones
38.230,56 -155,53 (-0,41%) Nasdaq
15.942,67 -40,41 (-0,25%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,11 -1,52 (-1,84%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920C00024000 | 2024-02-22 4:25PM EDT | 24.00 | 25.24 | 24.60 | 27.00 | 0.00 | - | 1 | 0 | 163.92% |
| ARKK240920C00030000 | 2024-04-23 3:36PM EDT | 30.00 | 14.75 | 15.35 | 15.45 | 0.00 | - | 20 | 61 | 57.08% |
| ARKK240920C00032000 | 2024-04-19 1:50PM EDT | 32.00 | 11.70 | 12.95 | 14.10 | 0.00 | - | 6 | 7 | 52.27% |
| ARKK240920C00033000 | 2024-04-19 1:48PM EDT | 33.00 | 10.85 | 11.40 | 12.70 | 0.00 | - | 1 | 5 | 51.66% |
| ARKK240920C00034000 | 2024-04-19 1:15PM EDT | 34.00 | 10.10 | 11.40 | 11.95 | 0.00 | - | 6 | 14 | 51.83% |
| ARKK240920C00035000 | 2024-04-26 2:31PM EDT | 35.00 | 10.40 | 10.90 | 11.00 | 0.00 | - | 1 | 20 | 48.85% |
| ARKK240920C00036000 | 2024-04-24 10:01AM EDT | 36.00 | 10.25 | 10.15 | 10.25 | 0.00 | - | 4 | 59 | 48.46% |
| ARKK240920C00037000 | 2024-04-29 2:32PM EDT | 37.00 | 9.80 | 9.30 | 9.45 | 0.00 | - | 2 | 46 | 47.17% |
| ARKK240920C00038000 | 2024-04-24 11:14AM EDT | 38.00 | 8.25 | 8.15 | 8.75 | 0.00 | - | 6 | 28 | 46.78% |
| ARKK240920C00039000 | 2024-04-29 2:12PM EDT | 39.00 | 8.40 | 7.80 | 8.00 | 0.00 | - | 2 | 5 | 45.56% |
| ARKK240920C00040000 | 2024-04-25 12:16PM EDT | 40.00 | 6.30 | 7.20 | 7.30 | 0.00 | - | 1 | 211 | 44.62% |
| ARKK240920C00041000 | 2024-04-29 11:33AM EDT | 41.00 | 7.00 | 6.55 | 6.70 | 0.00 | - | 3 | 195 | 44.40% |
| ARKK240920C00042000 | 2024-04-23 3:41PM EDT | 42.00 | 5.65 | 5.90 | 6.10 | 0.00 | - | 12 | 243 | 43.87% |
| ARKK240920C00043000 | 2024-04-24 10:55AM EDT | 43.00 | 5.20 | 5.35 | 5.45 | 0.00 | - | 4 | 55 | 42.59% |
| ARKK240920C00044000 | 2024-04-29 1:53PM EDT | 44.00 | 5.35 | 4.75 | 4.95 | 0.00 | - | 1 | 267 | 42.41% |
| ARKK240920C00045000 | 2024-04-29 12:36PM EDT | 45.00 | 4.87 | 4.30 | 4.40 | 0.00 | - | 2 | 759 | 41.49% |
| ARKK240920C00046000 | 2024-04-25 11:54AM EDT | 46.00 | 3.20 | 3.85 | 3.95 | 0.00 | - | 16 | 173 | 41.19% |
| ARKK240920C00047000 | 2024-04-29 3:08PM EDT | 47.00 | 3.55 | 3.40 | 3.55 | 0.00 | - | 21 | 1,049 | 41.03% |
| ARKK240920C00048000 | 2024-04-29 11:56AM EDT | 48.00 | 3.45 | 3.00 | 3.15 | 0.00 | - | 52 | 1,262 | 40.58% |
| ARKK240920C00049000 | 2024-04-29 1:27PM EDT | 49.00 | 3.12 | 2.71 | 2.76 | 0.00 | - | 5 | 1,059 | 39.94% |
| ARKK240920C00050000 | 2024-04-29 3:58PM EDT | 50.00 | 2.60 | 2.25 | 2.51 | 0.00 | - | 38 | 5,301 | 40.34% |
| ARKK240920C00051000 | 2024-04-26 2:01PM EDT | 51.00 | 1.96 | 2.10 | 2.17 | 0.00 | - | 5 | 2,222 | 39.62% |
| ARKK240920C00052000 | 2024-04-26 12:55PM EDT | 52.00 | 1.78 | 1.84 | 1.96 | 0.00 | - | 2 | 963 | 39.92% |
| ARKK240920C00053000 | 2024-04-30 9:30AM EDT | 53.00 | 1.75 | 1.60 | 1.73 | +0.28 | +19.05% | 1 | 427 | 39.77% |
| ARKK240920C00054000 | 2024-04-29 11:16AM EDT | 54.00 | 1.65 | 1.40 | 1.46 | 0.00 | - | 1 | 844 | 38.94% |
| ARKK240920C00055000 | 2024-04-29 3:00PM EDT | 55.00 | 1.35 | 1.22 | 1.30 | 0.00 | - | 7 | 1,653 | 39.06% |
| ARKK240920C00056000 | 2024-04-23 10:25AM EDT | 56.00 | 1.11 | 1.07 | 1.34 | 0.00 | - | 10 | 366 | 41.43% |
| ARKK240920C00057000 | 2024-04-26 10:38AM EDT | 57.00 | 0.90 | 0.79 | 0.99 | 0.00 | - | 11 | 459 | 38.79% |
| ARKK240920C00058000 | 2024-04-29 10:44AM EDT | 58.00 | 0.98 | 0.83 | 0.87 | 0.00 | - | 10 | 501 | 38.82% |
| ARKK240920C00059000 | 2024-04-29 1:10PM EDT | 59.00 | 0.86 | 0.73 | 0.79 | 0.00 | - | 1 | 131 | 39.21% |
| ARKK240920C00060000 | 2024-04-29 2:02PM EDT | 60.00 | 0.76 | 0.64 | 0.85 | 0.00 | - | 26 | 970 | 41.65% |
| ARKK240920C00061000 | 2024-04-25 10:18AM EDT | 61.00 | 0.46 | 0.56 | 0.61 | 0.00 | - | 40 | 134 | 39.26% |
| ARKK240920C00062000 | 2024-04-26 3:13PM EDT | 62.00 | 0.46 | 0.49 | 0.53 | 0.00 | - | 2 | 281 | 39.19% |
| ARKK240920C00063000 | 2024-04-29 1:10PM EDT | 63.00 | 0.52 | 0.43 | 1.36 | 0.00 | - | 1 | 64 | 53.27% |
| ARKK240920C00064000 | 2024-04-19 2:53PM EDT | 64.00 | 0.34 | 0.38 | 0.42 | 0.00 | - | 5 | 45 | 39.50% |
| ARKK240920C00065000 | 2024-04-26 2:05PM EDT | 65.00 | 0.34 | 0.33 | 0.37 | 0.00 | - | 10 | 230 | 39.60% |
| ARKK240920C00066000 | 2024-04-25 11:38AM EDT | 66.00 | 0.25 | 0.30 | 0.33 | 0.00 | - | 12 | 89 | 39.75% |
| ARKK240920C00067000 | 2024-04-17 9:48AM EDT | 67.00 | 0.32 | 0.26 | 0.30 | 0.00 | - | 1 | 55 | 40.09% |
| ARKK240920C00068000 | 2024-04-26 3:14PM EDT | 68.00 | 0.20 | 0.23 | 1.09 | 0.00 | - | 1 | 193 | 56.40% |
| ARKK240920C00070000 | 2024-04-29 12:48PM EDT | 70.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 65 | 418 | 40.77% |
| ARKK240920C00075000 | 2024-04-30 9:52AM EDT | 75.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 244 | 41.70% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240920P00023000 | 2024-04-29 10:35AM EDT | 23.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 21 | 87 | 69.04% |
| ARKK240920P00024000 | 2024-04-29 2:06PM EDT | 24.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 2 | 45 | 65.43% |
| ARKK240920P00025000 | 2024-04-26 2:28PM EDT | 25.00 | 0.12 | 0.04 | 0.75 | 0.00 | - | 11 | 303 | 62.11% |
| ARKK240920P00026000 | 2024-04-29 11:46AM EDT | 26.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 58.74% |
| ARKK240920P00027000 | 2024-04-29 3:21PM EDT | 27.00 | 0.17 | 0.07 | 0.75 | 0.00 | - | 4 | 29 | 55.62% |
| ARKK240920P00028000 | 2024-04-29 3:21PM EDT | 28.00 | 0.21 | 0.10 | 0.75 | 0.00 | - | 4 | 21 | 52.73% |
| ARKK240920P00029000 | 2024-04-29 11:33AM EDT | 29.00 | 0.29 | 0.24 | 0.50 | 0.00 | - | 2 | 49 | 51.56% |
| ARKK240920P00030000 | 2024-04-29 10:27AM EDT | 30.00 | 0.33 | 0.32 | 0.35 | 0.00 | - | 1 | 583 | 44.14% |
| ARKK240920P00031000 | 2024-04-24 2:25PM EDT | 31.00 | 0.51 | 0.40 | 0.44 | 0.00 | - | 10 | 46 | 43.60% |
| ARKK240920P00032000 | 2024-04-29 2:12PM EDT | 32.00 | 0.47 | 0.49 | 0.53 | 0.00 | - | 1 | 170 | 42.70% |
| ARKK240920P00033000 | 2024-04-29 10:36AM EDT | 33.00 | 0.57 | 0.60 | 0.63 | 0.00 | - | 1 | 58 | 41.70% |
| ARKK240920P00034000 | 2024-04-24 11:44AM EDT | 34.00 | 0.90 | 0.72 | 0.76 | 0.00 | - | 4 | 61 | 41.02% |
| ARKK240920P00035000 | 2024-04-29 11:22AM EDT | 35.00 | 0.83 | 0.87 | 0.91 | 0.00 | - | 23 | 479 | 40.28% |
| ARKK240920P00036000 | 2024-04-29 1:13PM EDT | 36.00 | 0.99 | 1.04 | 1.09 | 0.00 | - | 103 | 124 | 39.70% |
| ARKK240920P00037000 | 2024-04-30 10:00AM EDT | 37.00 | 1.25 | 1.24 | 1.28 | +0.08 | +6.84% | 1 | 1,663 | 38.89% |
| ARKK240920P00038000 | 2024-04-30 9:33AM EDT | 38.00 | 1.50 | 1.46 | 1.51 | +0.12 | +8.70% | 4 | 228 | 38.28% |
| ARKK240920P00039000 | 2024-04-29 1:21PM EDT | 39.00 | 1.61 | 1.71 | 1.79 | 0.00 | - | 25 | 103 | 37.89% |
| ARKK240920P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 2.00 | 2.04 | 2.22 | 0.00 | - | 75 | 978 | 38.72% |
| ARKK240920P00041000 | 2024-04-30 10:00AM EDT | 41.00 | 2.38 | 2.29 | 2.42 | +0.08 | +3.48% | 6 | 172 | 36.77% |
| ARKK240920P00042000 | 2024-04-26 12:04PM EDT | 42.00 | 3.05 | 2.56 | 2.79 | 0.00 | - | 2 | 94 | 36.23% |
| ARKK240920P00043000 | 2024-04-25 3:47PM EDT | 43.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 25 | 211 | 35.74% |
| ARKK240920P00044000 | 2024-04-25 3:57PM EDT | 44.00 | 4.05 | 3.55 | 3.65 | 0.00 | - | 23 | 101 | 35.25% |
| ARKK240920P00045000 | 2024-04-29 2:32PM EDT | 45.00 | 3.90 | 4.05 | 4.15 | 0.00 | - | 50 | 859 | 34.86% |
| ARKK240920P00046000 | 2024-04-26 2:40PM EDT | 46.00 | 4.95 | 4.55 | 4.65 | 0.00 | - | 8 | 396 | 34.11% |
| ARKK240920P00047000 | 2024-04-26 2:40PM EDT | 47.00 | 5.55 | 5.10 | 5.20 | 0.00 | - | 38 | 1,455 | 33.46% |
| ARKK240920P00048000 | 2024-04-30 9:50AM EDT | 48.00 | 5.65 | 5.75 | 5.85 | +0.05 | +0.89% | 14 | 655 | 33.36% |
| ARKK240920P00049000 | 2024-04-25 9:45AM EDT | 49.00 | 7.72 | 6.35 | 6.50 | 0.00 | - | 1 | 476 | 32.91% |
| ARKK240920P00050000 | 2024-04-22 3:55PM EDT | 50.00 | 8.60 | 7.10 | 7.20 | 0.00 | - | 15 | 2,330 | 32.61% |
| ARKK240920P00051000 | 2024-04-26 9:57AM EDT | 51.00 | 8.43 | 7.80 | 7.90 | 0.00 | - | 10 | 423 | 31.93% |
| ARKK240920P00052000 | 2024-04-12 1:39PM EDT | 52.00 | 7.53 | 8.45 | 8.60 | 0.00 | - | 10 | 197 | 30.84% |
| ARKK240920P00053000 | 2024-04-22 3:52PM EDT | 53.00 | 10.94 | 9.35 | 9.45 | 0.00 | - | 4 | 194 | 31.10% |
| ARKK240920P00054000 | 2024-04-23 12:52PM EDT | 54.00 | 10.85 | 10.05 | 10.20 | 0.00 | - | 1 | 95 | 29.74% |
| ARKK240920P00055000 | 2024-04-26 10:14AM EDT | 55.00 | 11.46 | 10.95 | 11.15 | 0.00 | - | 1 | 49 | 30.79% |
| ARKK240920P00056000 | 2024-04-26 9:57AM EDT | 56.00 | 12.58 | 11.40 | 11.95 | 0.00 | - | 10 | 329 | 29.25% |
| ARKK240920P00057000 | 2024-04-22 11:41AM EDT | 57.00 | 15.28 | 11.90 | 12.80 | 0.00 | - | 1 | 9 | 27.83% |
| ARKK240920P00058000 | 2024-03-14 9:42AM EDT | 58.00 | 10.15 | 12.15 | 12.30 | 0.00 | - | 10 | 33 | 0.00% |
| ARKK240920P00059000 | 2024-03-13 2:07PM EDT | 59.00 | 10.45 | 12.15 | 13.15 | 0.00 | - | - | 1 | 0.00% |
| ARKK240920P00060000 | 2024-04-29 2:06PM EDT | 60.00 | 14.91 | 15.40 | 15.60 | 0.00 | - | 5 | 86 | 26.03% |
| ARKK240920P00061000 | 2024-04-09 3:21PM EDT | 61.00 | 13.28 | 14.80 | 17.00 | 0.00 | - | 1 | 1 | 37.50% |
| ARKK240920P00062000 | 2024-04-16 10:20AM EDT | 62.00 | 18.20 | 17.30 | 19.25 | 0.00 | - | 1 | 1 | 56.74% |
| ARKK240920P00070000 | 2024-04-17 12:24PM EDT | 70.00 | 26.95 | 25.10 | 25.50 | 0.00 | - | - | 0 | 27.34% |
© 2024 Yahoo. Tutti i diritti riservati.