Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,00-0,91 (-2,12%)
Alla chiusura: 04:00PM EDT
41,84 -0,16 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117C000170002024-04-09 10:12AM EDT17.0031.7224.1526.000.00-132585.25%
ARKK250117C000180002024-02-16 4:08PM EDT18.0033.0629.0033.500.00-3879188.16%
ARKK250117C000190002023-05-12 9:40AM EDT19.0021.2024.4025.100.00-13191.21%
ARKK250117C000200002024-04-19 1:32PM EDT20.0022.8521.3523.85-1.10-4.59%835162.60%
ARKK250117C000210002024-03-13 11:49AM EDT21.0030.3525.3026.450.00-132127.76%
ARKK250117C000220002024-04-15 12:42PM EDT22.0023.3719.6522.000.00-12060.79%
ARKK250117C000230002023-10-18 12:36PM EDT23.0016.8021.8522.050.00-33290.48%
ARKK250117C000240002024-01-09 1:14PM EDT24.0026.8025.1026.500.00-122145.29%
ARKK250117C000250002024-04-17 2:33PM EDT25.0019.2518.0519.250.00-566164.09%
ARKK250117C000260002024-02-15 11:45AM EDT26.0026.5423.5024.150.00-111132.28%
ARKK250117C000270002024-04-18 1:25PM EDT27.0017.2715.9517.550.00-21358.33%
ARKK250117C000280002024-02-27 12:05PM EDT28.0024.5323.0023.500.00-1262135.22%
ARKK250117C000290002024-03-18 2:28PM EDT29.0021.3915.6015.750.00-16462.13%
ARKK250117C000300002024-04-19 3:42PM EDT30.0013.8513.9014.05-1.15-7.67%161750.93%
ARKK250117C000310002024-03-28 3:05PM EDT31.0020.7313.1513.300.00-2014650.34%
ARKK250117C000320002024-03-28 3:05PM EDT32.0019.9012.4013.800.00-2025055.62%
ARKK250117C000330002024-03-25 3:07PM EDT33.0018.8511.6511.800.00-112649.32%
ARKK250117C000340002024-04-19 11:17AM EDT34.0011.5310.9511.10+0.38+3.41%1027248.65%
ARKK250117C000350002024-04-16 2:32PM EDT35.0011.6110.2510.400.00-4177347.80%
ARKK250117C000360002024-04-04 3:07PM EDT36.0014.139.609.750.00-326047.23%
ARKK250117C000370002024-04-18 11:16AM EDT37.0010.208.9510.200.00-131050.22%
ARKK250117C000380002024-04-17 12:25PM EDT38.009.218.358.500.00-272445.97%
ARKK250117C000390002024-04-19 2:00PM EDT39.008.007.807.95-0.45-5.33%917045.65%
ARKK250117C000400002024-04-19 11:36AM EDT40.007.617.207.80-0.57-6.97%201,77748.08%
ARKK250117C000410002024-04-17 12:22PM EDT41.007.006.706.85-0.50-6.67%172244.53%
ARKK250117C000420002024-04-19 1:49PM EDT42.006.356.206.35-0.70-9.93%4261144.08%
ARKK250117C000430002024-04-19 9:45AM EDT43.005.905.705.85-0.43-6.79%252343.47%
ARKK250117C000440002024-04-18 2:28PM EDT44.005.905.305.400.00-391,07943.04%
ARKK250117C000450002024-04-19 1:55PM EDT45.005.154.855.00-0.35-6.36%653,50342.82%
ARKK250117C000460002024-04-19 11:15AM EDT46.004.864.454.60-0.46-8.65%267142.43%
ARKK250117C000470002024-04-19 3:25PM EDT47.004.154.104.25-0.70-14.43%257642.24%
ARKK250117C000480002024-04-19 2:40PM EDT48.003.703.753.90-0.45-10.84%453841.90%
ARKK250117C000490002024-04-18 1:03PM EDT49.003.963.453.550.00-288941.42%
ARKK250117C000500002024-04-19 3:40PM EDT50.003.203.153.25-0.35-9.86%803,28041.14%
ARKK250117C000510002024-04-19 11:33AM EDT51.002.912.892.96-0.51-14.91%10143540.80%
ARKK250117C000520002024-04-19 2:55PM EDT52.002.612.642.71-0.59-18.44%166140.60%
ARKK250117C000530002024-04-19 12:50PM EDT53.002.502.412.47-0.42-14.38%1037840.36%
ARKK250117C000540002024-04-19 9:42AM EDT54.002.532.202.26-0.25-8.99%2574040.23%
ARKK250117C000550002024-04-19 2:42PM EDT55.002.002.002.07-0.39-16.32%282,97740.13%
ARKK250117C000560002024-04-18 9:36AM EDT56.002.001.821.890.00-156939.99%
ARKK250117C000570002024-04-18 10:30AM EDT57.001.931.661.72-0.07-3.50%1554939.83%
ARKK250117C000580002024-04-19 2:36PM EDT58.001.501.511.57-0.20-11.76%21,09539.73%
ARKK250117C000590002024-04-19 10:43AM EDT59.001.511.381.44-0.30-16.57%177839.72%
ARKK250117C000600002024-04-19 3:57PM EDT60.001.281.261.32-0.19-12.93%187,52939.70%
ARKK250117C000610002024-04-19 2:19PM EDT61.001.201.151.21-0.17-12.41%119839.67%
ARKK250117C000620002024-04-19 10:42AM EDT62.001.121.051.10-1.13-50.22%327639.56%
ARKK250117C000630002024-04-17 10:53AM EDT63.001.170.961.020.00-120639.70%
ARKK250117C000640002024-04-11 11:08AM EDT64.001.860.870.920.00-23339.50%
ARKK250117C000650002024-04-19 3:15PM EDT65.000.810.800.84-0.11-11.96%68,44539.48%
ARKK250117C000660002024-04-04 1:04PM EDT66.001.950.730.780.00-14039.60%
ARKK250117C000670002024-04-17 9:51AM EDT67.000.880.670.720.00-14439.67%
ARKK250117C000680002024-04-10 10:29AM EDT68.001.500.620.660.00-57139.67%
ARKK250117C000690002024-04-19 12:40PM EDT69.000.590.570.60-0.13-18.06%158739.60%
ARKK250117C000700002024-04-19 2:55PM EDT70.000.520.520.56-0.15-22.39%1979839.77%
ARKK250117C000710002024-04-09 2:35PM EDT71.001.300.480.520.00-15239.89%
ARKK250117C000720002024-04-12 1:27PM EDT72.000.990.440.480.00-117439.94%
ARKK250117C000730002024-04-09 2:35PM EDT73.001.110.410.470.00-15140.53%
ARKK250117C000740002024-04-02 1:33PM EDT74.001.020.380.440.00-1016840.67%
ARKK250117C000750002024-04-19 2:55PM EDT75.000.380.350.38-0.06-13.64%2114,36140.16%
ARKK250117C000760002024-04-05 9:47AM EDT76.000.770.310.690.00-110646.41%
ARKK250117C000770002024-03-15 1:26PM EDT77.001.150.621.760.00-31453.98%
ARKK250117C000780002024-04-19 12:23PM EDT78.000.300.270.35-0.35-53.85%5012241.50%
ARKK250117C000790002024-04-16 9:39AM EDT79.000.410.250.590.00-31146.88%
ARKK250117C000800002024-04-19 3:11PM EDT80.000.240.190.66-0.09-27.27%1697548.73%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117P000170002024-04-19 3:58PM EDT17.000.130.120.13+0.04+44.44%801,40254.10%
ARKK250117P000180002024-04-19 10:44AM EDT18.000.170.080.19-0.02-10.53%219451.76%
ARKK250117P000190002024-04-19 10:47AM EDT19.000.120.120.21-0.10-45.45%413750.49%
ARKK250117P000200002024-04-19 3:11PM EDT20.000.230.200.25+0.08+53.33%1374950.39%
ARKK250117P000210002024-04-19 10:42AM EDT21.000.300.190.75+0.07+30.43%294455.66%
ARKK250117P000220002024-04-19 10:43AM EDT22.000.330.331.60+0.03+10.00%216163.67%
ARKK250117P000230002024-04-19 10:45AM EDT23.000.430.390.45+0.08+22.86%257548.93%
ARKK250117P000240002024-04-19 3:07PM EDT24.000.490.470.51+0.03+6.52%152247.46%
ARKK250117P000250002024-04-18 12:23PM EDT25.000.500.570.600.00-5471546.56%
ARKK250117P000260002024-04-12 1:32PM EDT26.000.480.670.700.00-276945.65%
ARKK250117P000270002024-04-17 10:00AM EDT27.000.700.790.820.00-736244.87%
ARKK250117P000280002024-04-10 1:45PM EDT28.000.570.920.960.00-27540644.19%
ARKK250117P000290002024-03-25 10:36AM EDT29.000.651.061.440.00-187747.80%
ARKK250117P000300002024-04-19 3:00PM EDT30.001.271.041.29+0.15+13.39%52,31742.87%
ARKK250117P000310002024-04-19 3:53PM EDT31.001.451.441.48+0.15+11.54%1598142.20%
ARKK250117P000320002024-04-16 10:16AM EDT32.001.421.631.690.00-71,75141.53%
ARKK250117P000330002024-04-12 1:23PM EDT33.001.781.881.93+0.51+40.16%3673340.97%
ARKK250117P000340002024-04-19 3:58PM EDT34.002.172.122.19+0.17+8.50%461540.39%
ARKK250117P000350002024-04-19 3:29PM EDT35.002.502.402.47+0.31+14.16%863,96839.80%
ARKK250117P000360002024-04-19 12:20PM EDT36.002.672.732.79+0.16+6.37%33,26239.32%
ARKK250117P000370002024-04-19 10:15AM EDT37.002.833.053.15+0.18+6.79%231038.97%
ARKK250117P000380002024-04-19 9:45AM EDT38.003.153.453.50+0.05+1.61%24,61138.33%
ARKK250117P000390002024-04-19 3:44PM EDT39.003.903.803.90+0.50+14.71%10490037.87%
ARKK250117P000400002024-04-19 3:08PM EDT40.004.354.204.30+0.45+11.54%34,97537.22%
ARKK250117P000410002024-04-18 2:23PM EDT41.004.304.654.750.00-21,11936.73%
ARKK250117P000420002024-04-18 9:34AM EDT42.004.735.155.250.00-11,80036.39%
ARKK250117P000430002024-04-19 11:06AM EDT43.005.365.605.75-0.04-0.74%42,57735.85%
ARKK250117P000440002024-04-18 9:37AM EDT44.005.916.156.300.00-655535.47%
ARKK250117P000450002024-04-19 3:06PM EDT45.006.856.706.85+0.55+8.73%223,48034.90%
ARKK250117P000460002024-04-16 2:18PM EDT46.006.507.307.450.00-119334.47%
ARKK250117P000470002024-04-16 10:01AM EDT47.007.207.908.050.00-4390833.85%
ARKK250117P000480002024-04-19 2:29PM EDT48.008.618.558.70+0.84+10.81%111,69333.37%
ARKK250117P000490002024-04-11 11:28AM EDT49.006.629.259.400.00-192833.08%
ARKK250117P000500002024-04-19 9:54AM EDT50.0010.009.9510.10+0.95+10.50%365932.59%
ARKK250117P000510002024-04-04 11:17AM EDT51.007.1510.6510.800.00-2119031.90%
ARKK250117P000520002024-04-15 10:01AM EDT52.008.8011.1511.550.00-3817031.40%
ARKK250117P000530002024-04-18 3:16PM EDT53.0011.5611.1512.350.00-215331.12%
ARKK250117P000540002024-04-19 9:53AM EDT54.0012.2513.0013.15+0.40+3.38%145630.64%
ARKK250117P000550002024-04-15 3:51PM EDT55.0012.1512.6013.950.00-319929.96%
ARKK250117P000560002024-04-18 11:01AM EDT56.0013.5014.5514.800.00-150829.54%
ARKK250117P000570002024-04-18 9:39AM EDT57.0015.1014.9015.650.00-411028.91%
ARKK250117P000580002024-04-05 1:06PM EDT58.0012.3515.6516.550.00-274328.69%
ARKK250117P000590002024-04-05 11:38AM EDT59.0013.2517.0518.100.00-1436.33%
ARKK250117P000600002024-04-12 12:33PM EDT60.0014.1917.1518.350.00-566127.59%
ARKK250117P000610002024-04-05 1:45PM EDT61.0014.8019.1020.250.00-121540.14%
ARKK250117P000620002024-04-04 12:29PM EDT62.0014.5020.0020.250.00-131527.44%
ARKK250117P000630002024-04-12 12:30PM EDT63.0016.6820.9521.200.00-16527.10%
ARKK250117P000640002023-10-19 2:09PM EDT64.0027.1520.6020.750.00-550.00%
ARKK250117P000650002024-04-18 9:40AM EDT65.0022.4321.7525.00+0.01+0.04%35551.71%
ARKK250117P000660002024-02-12 4:38PM EDT66.0016.6516.8517.000.00-3140.00%
ARKK250117P000680002023-12-22 10:32AM EDT68.0017.6122.0022.150.00-110.00%
ARKK250117P000690002023-12-15 11:06AM EDT69.0018.9021.2022.400.00-110.00%
ARKK250117P000700002024-03-11 9:31AM EDT70.0019.7522.3023.650.00-2082280.00%
ARKK250117P000720002023-12-15 11:09AM EDT72.0021.4024.8525.100.00-110.00%
ARKK250117P000730002024-03-04 3:46PM EDT73.0022.0025.0026.750.00-1110.00%
ARKK250117P000740002023-07-17 10:02AM EDT74.0025.3632.4033.200.00--10051.81%
ARKK250117P000750002024-01-25 10:40AM EDT75.0028.4526.5527.200.00-500.00%
ARKK250117P000800002024-03-20 3:44PM EDT80.0029.8536.0040.400.00-1069.06%