Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,43+2,32 (+5,03%)
Alla chiusura: 04:00PM EST
48,63 +0,20 (+0,41%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117C000170002023-12-01 1:51PM EST17.0031.1531.2532.15+0.60+1.96%649756.25%
ARKK250117C000180002023-11-20 2:56PM EST18.0030.6929.7531.45+3.24+11.80%111972.46%
ARKK250117C000190002023-05-12 8:40AM EST19.0021.2024.4025.100.00-1310.00%
ARKK250117C000200002023-12-01 10:10AM EST20.0028.0228.6529.45+1.02+3.78%2547357.67%
ARKK250117C000210002023-11-02 9:17AM EST21.0018.1227.3528.850.00-53155.96%
ARKK250117C000220002023-11-24 10:15AM EST22.0024.0026.6527.800.00-11255.62%
ARKK250117C000230002023-10-18 11:36AM EST23.0016.8021.8522.050.00-3320.00%
ARKK250117C000240002023-09-01 8:49AM EST24.0021.4517.5517.750.00-2210.00%
ARKK250117C000250002023-11-29 3:56PM EST25.0023.3524.2524.850.00-1468952.78%
ARKK250117C000260002023-10-06 11:07AM EST26.0015.7116.5517.000.00-7210.00%
ARKK250117C000270002023-11-28 9:59AM EST27.0020.0222.8023.200.00-11853.27%
ARKK250117C000280002023-10-17 12:06PM EST28.0014.3416.5016.700.00-11200.00%
ARKK250117C000290002023-11-02 11:13AM EST29.0012.6121.2021.550.00-16352.08%
ARKK250117C000300002023-12-01 11:39AM EST30.0020.0020.4020.90+2.00+11.11%260252.15%
ARKK250117C000310002023-11-15 2:43PM EST31.0015.2519.7019.950.00-112451.15%
ARKK250117C000320002023-11-30 10:12AM EST32.0017.4318.9019.200.00-221650.50%
ARKK250117C000330002023-11-30 9:49AM EST33.0018.1018.1518.40+1.56+9.43%312550.76%
ARKK250117C000340002023-11-20 10:15AM EST34.0014.5417.4017.650.00-127150.09%
ARKK250117C000350002023-11-30 2:55PM EST35.0014.8916.6516.950.00-472849.68%
ARKK250117C000360002023-12-01 2:20PM EST36.0015.7614.1516.20+0.85+5.70%128148.84%
ARKK250117C000370002023-12-01 12:15PM EST37.0014.9515.3015.50+2.80+23.05%417948.27%
ARKK250117C000380002023-12-01 2:39PM EST38.0014.4614.4014.75+0.29+2.05%463947.28%
ARKK250117C000390002023-12-01 3:50PM EST39.0013.9213.9014.15+2.92+26.55%220147.17%
ARKK250117C000400002023-11-30 2:55PM EST40.0013.1613.1513.50+1.49+12.77%111,57246.64%
ARKK250117C000410002023-12-01 3:24PM EST41.0012.6012.6512.85+1.33+11.80%170046.03%
ARKK250117C000420002023-12-01 3:06PM EST42.0011.9811.9012.25+1.53+14.64%139845.63%
ARKK250117C000430002023-12-01 11:46AM EST43.0011.0511.4011.65+0.95+9.41%924245.14%
ARKK250117C000440002023-12-01 10:45AM EST44.0010.5510.8511.05+0.45+4.46%3496444.57%
ARKK250117C000450002023-12-01 2:21PM EST45.0010.2610.3010.55+3.16+44.51%463,71544.45%
ARKK250117C000460002023-12-01 11:14AM EST46.009.669.759.85+0.96+11.03%538043.20%
ARKK250117C000470002023-12-01 2:46PM EST47.009.209.259.45+1.23+15.43%135943.42%
ARKK250117C000480002023-12-01 2:12PM EST48.008.708.758.95+1.19+15.85%1125343.04%
ARKK250117C000490002023-12-01 2:59PM EST49.008.258.258.45+1.69+25.76%451342.59%
ARKK250117C000500002023-12-01 3:42PM EST50.007.807.807.90+1.30+20.00%712,76341.81%
ARKK250117C000510002023-12-01 12:16PM EST51.007.207.357.55+1.05+17.07%217641.94%
ARKK250117C000520002023-12-01 3:23PM EST52.006.906.957.10+1.10+18.97%2418841.49%
ARKK250117C000530002023-12-01 3:23PM EST53.006.536.556.70+0.58+9.75%812341.22%
ARKK250117C000540002023-12-01 2:01PM EST54.006.036.206.35+1.03+20.60%314541.11%
ARKK250117C000550002023-12-01 3:06PM EST55.005.755.805.95+0.95+19.79%3392,15440.69%
ARKK250117C000560002023-12-01 9:58AM EST56.005.005.505.65+0.65+14.94%2114440.67%
ARKK250117C000570002023-12-01 12:33PM EST57.005.005.155.25+1.15+29.87%1134940.10%
ARKK250117C000580002023-11-27 12:31PM EST58.003.754.855.000.00-3940840.20%
ARKK250117C000590002023-12-01 3:17PM EST59.004.454.554.70+0.24+5.70%1243739.98%
ARKK250117C000600002023-12-01 3:59PM EST60.004.354.304.40+0.83+23.58%216,50639.69%
ARKK250117C000610002023-11-10 2:32PM EST61.003.754.054.15+2.00+114.29%12739.59%
ARKK250117C000620002023-11-28 12:09PM EST62.003.753.803.90+0.65+20.97%257339.42%
ARKK250117C000630002023-11-30 12:17PM EST63.003.453.553.65+0.63+22.34%15839.19%
ARKK250117C000640002023-11-14 12:05PM EST64.001.703.353.450.00-1639.16%
ARKK250117C000650002023-12-01 3:51PM EST65.003.153.153.25+0.62+24.51%40910,88439.09%
ARKK250117C000660002023-11-29 10:09AM EST66.002.772.963.100.00-41239.22%
ARKK250117C000670002023-11-30 3:51PM EST67.002.302.782.870.00-1438.86%
ARKK250117C000680002023-12-01 3:29PM EST68.002.642.622.72+1.34+103.08%9138.89%
ARKK250117C000690002023-11-06 9:40AM EST69.002.462.462.54+1.42+136.54%6938.71%
ARKK250117C000700002023-12-01 3:56PM EST70.002.372.322.42+0.52+28.11%15210538.82%
ARKK250117C000710002023-11-22 1:02PM EST71.001.442.182.280.00-1438.77%
ARKK250117C000720002023-11-27 11:02AM EST72.001.502.062.150.00-101138.75%
ARKK250117C000730002023-11-15 12:37PM EST73.001.141.942.040.00-13738.79%
ARKK250117C000740002023-11-02 9:22AM EST74.000.541.821.920.00-6014138.75%
ARKK250117C000750002023-12-01 3:58PM EST75.001.801.721.80+0.40+28.57%1242,88238.64%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117P000170002023-12-01 11:31AM EST17.000.190.180.28+0.05+35.71%296454.69%
ARKK250117P000180002023-12-01 10:16AM EST18.000.300.230.31+0.02+7.14%221853.47%
ARKK250117P000190002023-11-30 10:34AM EST19.000.290.270.38-0.02-6.45%210352.69%
ARKK250117P000200002023-12-01 12:14PM EST20.000.320.340.41-0.05-13.51%668551.56%
ARKK250117P000210002023-11-30 10:35AM EST21.000.440.350.520.00-240750.64%
ARKK250117P000220002023-11-29 1:10PM EST22.000.520.420.770.00-215251.76%
ARKK250117P000230002023-12-01 2:45PM EST23.000.540.540.75-0.04-6.90%221250.20%
ARKK250117P000240002023-12-01 10:32AM EST24.000.680.630.69-0.07-9.33%149948.58%
ARKK250117P000250002023-12-01 3:23PM EST25.000.770.730.78+0.01+1.32%1868547.71%
ARKK250117P000260002023-09-21 11:10AM EST26.001.642.002.110.00-214561.54%
ARKK250117P000270002023-11-29 11:18AM EST27.000.970.951.00-0.03-3.00%333546.22%
ARKK250117P000280002023-11-27 3:29PM EST28.001.211.081.130.00-28745.56%
ARKK250117P000290002023-11-22 10:26AM EST29.001.211.221.27-0.31-20.39%178544.92%
ARKK250117P000300002023-12-01 2:18PM EST30.001.411.361.42-0.09-6.00%331,93144.26%
ARKK250117P000310002023-12-01 12:56PM EST31.001.561.531.59-0.23-12.85%861343.68%
ARKK250117P000320002023-12-01 2:18PM EST32.001.711.701.76-0.13-7.07%11,76843.01%
ARKK250117P000330002023-11-29 11:50AM EST33.002.061.891.960.00-530342.48%
ARKK250117P000340002023-11-21 11:58AM EST34.002.612.092.160.00-152841.86%
ARKK250117P000350002023-12-01 2:18PM EST35.002.372.312.39-0.14-5.58%1503,86741.36%
ARKK250117P000360002023-12-01 9:32AM EST36.002.852.552.63+0.14+5.17%23,35240.82%
ARKK250117P000370002023-12-01 11:42AM EST37.002.902.802.88-0.30-9.37%231640.26%
ARKK250117P000380002023-12-01 1:09PM EST38.003.103.053.15-0.25-7.46%14,63539.72%
ARKK250117P000390002023-12-01 3:42PM EST39.003.403.353.45-0.20-5.56%11,04539.28%
ARKK250117P000400002023-12-01 12:48PM EST40.003.693.653.75-0.31-7.75%184,43638.73%
ARKK250117P000410002023-12-01 10:15AM EST41.004.283.954.10-0.21-4.68%61,05038.38%
ARKK250117P000420002023-11-24 10:17AM EST42.004.734.304.45-0.40-7.80%638137.93%
ARKK250117P000430002023-11-30 11:01AM EST43.005.054.654.80-0.10-1.94%159537.37%
ARKK250117P000440002023-11-30 10:59AM EST44.005.605.055.150.00-1626436.72%
ARKK250117P000450002023-12-01 3:21PM EST45.005.555.455.60-0.61-9.90%273,02836.50%
ARKK250117P000460002023-11-29 3:39PM EST46.006.455.856.000.00-28635.93%
ARKK250117P000470002023-12-01 11:45AM EST47.006.606.306.45-0.35-5.04%523735.50%
ARKK250117P000480002023-12-01 1:35PM EST48.007.006.756.90-0.45-6.04%64281234.98%
ARKK250117P000490002023-12-01 1:36PM EST49.007.507.257.40-0.30-3.85%5767334.61%
ARKK250117P000500002023-12-01 1:34PM EST50.008.007.757.90-0.70-8.05%4244934.14%
ARKK250117P000510002023-09-26 9:39AM EST51.0013.8116.7017.000.00-11075.65%
ARKK250117P000520002023-12-01 1:35PM EST52.009.098.809.00-4.56-33.41%7811233.40%
ARKK250117P000530002023-11-28 3:29PM EST53.0010.219.359.550.00-21332.87%
ARKK250117P000540002023-11-29 10:57AM EST54.0010.4210.0010.150.00-118532.50%
ARKK250117P000550002023-11-10 10:40AM EST55.0016.9010.6010.800.00-1010932.26%
ARKK250117P000560002023-11-01 2:48PM EST56.0020.7511.2511.400.00-4533231.69%
ARKK250117P000570002023-10-16 10:29AM EST57.0019.0615.2515.450.00-210448.12%
ARKK250117P000580002023-11-30 12:59PM EST58.0013.9212.5512.750.00-42630.98%
ARKK250117P000590002023-08-18 1:00PM EST59.0019.4617.1017.650.00-1150.42%
ARKK250117P000600002023-12-01 9:46AM EST60.0015.0813.8514.15-0.04-0.26%118430.13%
ARKK250117P000630002023-08-29 12:16PM EST63.0020.7223.8024.300.00--168.29%
ARKK250117P000640002023-10-19 1:09PM EST64.0027.1520.6020.750.00-5548.22%
ARKK250117P000650002023-11-27 10:23AM EST65.0020.2017.7018.100.00-140628.83%
ARKK250117P000740002023-07-17 9:02AM EST74.0025.3632.4033.200.00--10068.12%
ARKK250117P000750002023-11-27 2:34PM EST75.0029.4525.8027.350.00-1030.42%