Italia markets close in 7 hours 26 minutes
FTSE MIB
26.573,62 +19,29 (+0,07%) Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
69,05 -0,62 (-0,89%) Bitcoin EUR
26.101,84 +395,12 (+1,54%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2023-03-16 11:41AM EDT | 17.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK250117C00018000 | 2023-03-21 1:57PM EDT | 18.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK250117C00019000 | 2023-01-20 10:30AM EDT | 19.00 | 18.95 | 24.40 | 25.10 | 0.00 | - | 26 | 29 | 74.37% |
| ARKK250117C00020000 | 2023-03-21 3:37PM EDT | 20.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK250117C00021000 | 2023-03-03 12:37PM EDT | 21.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00022000 | 2023-02-13 12:43PM EDT | 22.00 | 20.55 | 18.60 | 19.40 | 0.00 | - | 1 | 2 | 40.23% |
| ARKK250117C00023000 | 2023-03-06 12:19PM EDT | 23.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00024000 | 2023-03-06 11:07AM EDT | 24.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARKK250117C00025000 | 2023-03-21 3:26PM EDT | 25.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ARKK250117C00026000 | 2023-03-09 1:48PM EDT | 26.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARKK250117C00027000 | 2023-03-14 9:30AM EDT | 27.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00028000 | 2023-03-20 11:17AM EDT | 28.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00029000 | 2023-03-10 11:59AM EDT | 29.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00030000 | 2023-03-21 12:45PM EDT | 30.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ARKK250117C00031000 | 2023-03-10 10:57AM EDT | 31.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00032000 | 2023-03-17 3:03PM EDT | 32.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ARKK250117C00033000 | 2023-03-13 1:17PM EDT | 33.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00034000 | 2023-03-21 2:38PM EDT | 34.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK250117C00035000 | 2023-03-21 3:37PM EDT | 35.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ARKK250117C00036000 | 2023-03-17 12:54PM EDT | 36.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117C00037000 | 2023-03-20 2:41PM EDT | 37.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00038000 | 2023-03-20 3:00PM EDT | 38.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ARKK250117C00039000 | 2023-03-21 10:46AM EDT | 39.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117C00040000 | 2023-03-21 3:12PM EDT | 40.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ARKK250117C00041000 | 2023-03-13 12:14PM EDT | 41.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ARKK250117C00042000 | 2023-03-16 9:58AM EDT | 42.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ARKK250117C00043000 | 2023-03-20 11:01AM EDT | 43.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| ARKK250117C00044000 | 2023-03-02 10:30AM EDT | 44.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ARKK250117C00045000 | 2023-03-21 1:46PM EDT | 45.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ARKK250117C00046000 | 2023-03-16 2:32PM EDT | 46.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKK250117C00047000 | 2023-03-20 12:11PM EDT | 47.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKK250117C00048000 | 2023-03-20 12:11PM EDT | 48.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ARKK250117C00049000 | 2023-03-03 2:13PM EDT | 49.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARKK250117C00050000 | 2023-03-21 2:54PM EDT | 50.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ARKK250117C00051000 | 2023-03-20 11:59AM EDT | 51.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKK250117C00052000 | 2023-03-21 10:22AM EDT | 52.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARKK250117C00053000 | 2023-03-16 12:49PM EDT | 53.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKK250117C00054000 | 2023-03-20 11:10AM EDT | 54.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ARKK250117C00055000 | 2023-03-16 12:56PM EDT | 55.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ARKK250117C00056000 | 2023-03-21 2:34PM EDT | 56.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ARKK250117C00057000 | 2023-03-16 3:03PM EDT | 57.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ARKK250117C00060000 | 2023-03-21 3:05PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ARKK250117C00065000 | 2023-03-21 2:58PM EDT | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2023-03-21 2:37PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ARKK250117P00018000 | 2023-03-21 3:45PM EDT | 18.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK250117P00019000 | 2023-03-21 3:38PM EDT | 19.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK250117P00020000 | 2023-03-21 12:54PM EDT | 20.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ARKK250117P00021000 | 2023-03-20 3:12PM EDT | 21.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ARKK250117P00022000 | 2023-03-20 3:08PM EDT | 22.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ARKK250117P00023000 | 2023-03-20 3:11PM EDT | 23.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKK250117P00024000 | 2023-03-14 10:54AM EDT | 24.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARKK250117P00025000 | 2023-03-21 9:54AM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ARKK250117P00026000 | 2023-03-10 4:04PM EDT | 26.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK250117P00027000 | 2023-02-09 4:28PM EDT | 27.00 | 3.45 | 4.30 | 4.80 | 0.00 | - | 1 | 302 | 56.04% |
| ARKK250117P00028000 | 2023-03-21 1:21PM EDT | 28.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK250117P00029000 | 2023-03-21 1:01PM EDT | 29.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARKK250117P00030000 | 2023-03-20 2:47PM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ARKK250117P00031000 | 2023-03-17 2:55PM EDT | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ARKK250117P00032000 | 2023-03-02 10:30AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ARKK250117P00033000 | 2023-03-01 3:00PM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKK250117P00034000 | 2023-03-21 2:54PM EDT | 34.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ARKK250117P00035000 | 2023-03-14 3:30PM EDT | 35.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARKK250117P00036000 | 2023-03-21 11:20AM EDT | 36.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ARKK250117P00037000 | 2023-03-08 11:37AM EDT | 37.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ARKK250117P00038000 | 2023-03-15 3:54PM EDT | 38.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ARKK250117P00039000 | 2023-03-16 11:29AM EDT | 39.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ARKK250117P00040000 | 2023-03-20 12:06PM EDT | 40.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ARKK250117P00041000 | 2023-03-21 10:23AM EDT | 41.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK250117P00042000 | 2023-03-13 10:34AM EDT | 42.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK250117P00043000 | 2023-03-08 3:18PM EDT | 43.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| ARKK250117P00044000 | 2023-03-20 9:59AM EDT | 44.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00045000 | 2023-03-21 11:22AM EDT | 45.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK250117P00046000 | 2023-03-17 1:21PM EDT | 46.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK250117P00047000 | 2023-03-17 2:41PM EDT | 47.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ARKK250117P00048000 | 2023-03-17 1:21PM EDT | 48.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ARKK250117P00049000 | 2023-03-17 1:21PM EDT | 49.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ARKK250117P00050000 | 2023-03-17 11:23AM EDT | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK250117P00051000 | 2023-03-16 1:05PM EDT | 51.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK250117P00052000 | 2023-03-17 2:39PM EDT | 52.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| ARKK250117P00053000 | 2022-09-14 2:50PM EDT | 53.00 | 17.75 | 22.10 | 22.75 | 0.00 | - | 2 | 0 | 62.87% |
| ARKK250117P00054000 | 2023-03-02 12:18PM EDT | 54.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ARKK250117P00055000 | 2023-03-15 2:52PM EDT | 55.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117P00056000 | 2023-03-02 12:21PM EDT | 56.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| ARKK250117P00057000 | 2023-03-21 12:28PM EDT | 57.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK250117P00060000 | 2023-02-13 12:20PM EDT | 60.00 | 22.30 | 24.10 | 24.70 | 0.00 | - | 1 | 3,153 | 47.56% |
| ARKK250117P00065000 | 2023-03-13 2:16PM EDT | 65.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
