Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.471,32 -1.264,88 (-2,15%) CMC Crypto 200
1.320,15 +25,48 (+1,97%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117C00017000 | 2024-04-09 10:12AM EDT | 17.00 | 31.72 | 27.55 | 28.60 | 0.00 | - | 1 | 325 | 81.49% |
| ARKK250117C00018000 | 2024-02-16 4:08PM EDT | 18.00 | 33.06 | 29.00 | 33.50 | 0.00 | - | 38 | 79 | 157.37% |
| ARKK250117C00019000 | 2023-05-12 9:40AM EDT | 19.00 | 21.20 | 24.40 | 25.10 | 0.00 | - | 1 | 31 | 0.00% |
| ARKK250117C00020000 | 2024-04-29 2:51PM EDT | 20.00 | 25.60 | 24.40 | 25.00 | 0.00 | - | 4 | 363 | 56.93% |
| ARKK250117C00021000 | 2024-03-13 11:49AM EDT | 21.00 | 30.35 | 25.30 | 26.45 | 0.00 | - | 1 | 32 | 99.95% |
| ARKK250117C00022000 | 2024-04-15 12:42PM EDT | 22.00 | 23.37 | 21.65 | 23.10 | 0.00 | - | 1 | 20 | 62.74% |
| ARKK250117C00023000 | 2023-10-18 12:36PM EDT | 23.00 | 16.80 | 21.85 | 22.05 | 0.00 | - | 3 | 32 | 55.71% |
| ARKK250117C00024000 | 2024-01-09 1:14PM EDT | 24.00 | 26.80 | 25.10 | 26.50 | 0.00 | - | 1 | 22 | 124.05% |
| ARKK250117C00025000 | 2024-05-08 12:49PM EDT | 25.00 | 20.32 | 20.05 | 21.35 | +0.44 | +2.21% | 1 | 661 | 64.21% |
| ARKK250117C00026000 | 2024-02-15 11:45AM EDT | 26.00 | 26.54 | 23.50 | 24.15 | 0.00 | - | 1 | 11 | 113.14% |
| ARKK250117C00027000 | 2024-04-18 1:25PM EDT | 27.00 | 17.27 | 18.40 | 18.55 | 0.00 | - | 2 | 13 | 53.93% |
| ARKK250117C00028000 | 2024-02-27 12:05PM EDT | 28.00 | 24.53 | 23.00 | 23.50 | 0.00 | - | 12 | 62 | 118.14% |
| ARKK250117C00029000 | 2024-03-18 2:28PM EDT | 29.00 | 21.39 | 15.60 | 15.75 | 0.00 | - | 1 | 64 | 34.57% |
| ARKK250117C00030000 | 2024-05-07 12:36PM EDT | 30.00 | 17.15 | 15.80 | 16.95 | 0.00 | - | 1 | 622 | 56.69% |
| ARKK250117C00031000 | 2024-05-07 2:26PM EDT | 31.00 | 16.10 | 15.00 | 15.15 | 0.00 | - | 10 | 156 | 50.83% |
| ARKK250117C00032000 | 2024-03-28 3:05PM EDT | 32.00 | 19.90 | 12.90 | 14.25 | 0.00 | - | 20 | 250 | 48.88% |
| ARKK250117C00033000 | 2024-04-22 1:49PM EDT | 33.00 | 12.30 | 13.40 | 13.50 | 0.00 | - | 6 | 120 | 48.49% |
| ARKK250117C00034000 | 2024-04-26 11:41AM EDT | 34.00 | 12.48 | 12.65 | 12.75 | 0.00 | - | 1 | 272 | 47.90% |
| ARKK250117C00035000 | 2024-05-06 11:09AM EDT | 35.00 | 13.50 | 11.65 | 12.00 | 0.00 | - | 5 | 773 | 47.12% |
| ARKK250117C00036000 | 2024-05-06 10:09AM EDT | 36.00 | 12.84 | 10.20 | 11.25 | 0.00 | - | 1 | 261 | 46.19% |
| ARKK250117C00037000 | 2024-05-01 3:35PM EDT | 37.00 | 10.55 | 10.20 | 10.55 | 0.00 | - | 2 | 304 | 45.56% |
| ARKK250117C00038000 | 2024-05-01 11:41AM EDT | 38.00 | 9.10 | 9.75 | 9.90 | 0.00 | - | 1 | 784 | 45.15% |
| ARKK250117C00039000 | 2024-05-01 11:52AM EDT | 39.00 | 8.25 | 9.10 | 9.25 | 0.00 | - | 1 | 174 | 44.58% |
| ARKK250117C00040000 | 2024-05-07 1:24PM EDT | 40.00 | 8.75 | 8.45 | 8.60 | -0.85 | -8.85% | 5 | 1,752 | 43.84% |
| ARKK250117C00041000 | 2024-05-02 9:40AM EDT | 41.00 | 7.95 | 7.70 | 8.00 | 0.00 | - | 1 | 721 | 43.31% |
| ARKK250117C00042000 | 2024-05-06 3:48PM EDT | 42.00 | 7.44 | 7.30 | 7.40 | -1.45 | -16.31% | 1 | 622 | 42.62% |
| ARKK250117C00043000 | 2024-05-06 10:25AM EDT | 43.00 | 8.30 | 6.75 | 6.90 | 0.00 | - | 137 | 531 | 42.47% |
| ARKK250117C00044000 | 2024-05-08 2:58PM EDT | 44.00 | 6.30 | 6.30 | 6.35 | -0.75 | -10.64% | 52 | 1,056 | 41.80% |
| ARKK250117C00045000 | 2024-05-08 1:01PM EDT | 45.00 | 5.80 | 5.75 | 5.85 | -0.80 | -12.12% | 3 | 3,474 | 41.31% |
| ARKK250117C00046000 | 2024-05-07 3:17PM EDT | 46.00 | 6.15 | 5.30 | 5.40 | 0.00 | - | 1 | 670 | 41.00% |
| ARKK250117C00047000 | 2024-05-06 3:42PM EDT | 47.00 | 6.20 | 4.85 | 5.00 | 0.00 | - | 51 | 576 | 40.87% |
| ARKK250117C00048000 | 2024-05-07 10:55AM EDT | 48.00 | 5.37 | 4.45 | 4.60 | 0.00 | - | 5 | 487 | 40.59% |
| ARKK250117C00049000 | 2024-05-06 3:46PM EDT | 49.00 | 5.30 | 4.10 | 4.20 | 0.00 | - | 7 | 893 | 40.14% |
| ARKK250117C00050000 | 2024-05-08 2:34PM EDT | 50.00 | 3.85 | 3.75 | 3.85 | -0.60 | -13.48% | 13 | 3,334 | 39.88% |
| ARKK250117C00051000 | 2024-05-07 3:51PM EDT | 51.00 | 4.01 | 3.40 | 3.50 | 0.00 | - | 7 | 267 | 39.47% |
| ARKK250117C00052000 | 2024-05-07 3:51PM EDT | 52.00 | 3.72 | 3.10 | 3.25 | 0.00 | - | 2 | 710 | 39.61% |
| ARKK250117C00053000 | 2024-05-07 10:13AM EDT | 53.00 | 3.51 | 2.86 | 2.93 | 0.00 | - | 1 | 370 | 39.11% |
| ARKK250117C00054000 | 2024-05-06 2:19PM EDT | 54.00 | 3.50 | 2.60 | 2.67 | 0.00 | - | 3 | 774 | 38.92% |
| ARKK250117C00055000 | 2024-05-06 10:03AM EDT | 55.00 | 3.26 | 2.38 | 2.45 | 0.00 | - | 1 | 3,134 | 38.87% |
| ARKK250117C00056000 | 2024-05-03 2:16PM EDT | 56.00 | 2.60 | 2.17 | 2.23 | 0.00 | - | 54 | 624 | 38.70% |
| ARKK250117C00057000 | 2024-05-08 12:14PM EDT | 57.00 | 2.05 | 1.97 | 2.03 | -0.36 | -14.94% | 27 | 557 | 38.56% |
| ARKK250117C00058000 | 2024-05-07 2:01PM EDT | 58.00 | 2.21 | 1.79 | 1.85 | 0.00 | - | 14 | 1,124 | 38.46% |
| ARKK250117C00059000 | 2024-05-03 1:00PM EDT | 59.00 | 1.99 | 1.64 | 1.69 | 0.00 | - | 1 | 915 | 38.43% |
| ARKK250117C00060000 | 2024-05-08 2:40PM EDT | 60.00 | 1.56 | 1.52 | 1.55 | -0.34 | -17.89% | 9 | 7,748 | 38.44% |
| ARKK250117C00061000 | 2024-04-30 9:54AM EDT | 61.00 | 1.60 | 1.37 | 1.41 | 0.00 | - | 2 | 300 | 38.36% |
| ARKK250117C00062000 | 2024-04-30 3:52PM EDT | 62.00 | 1.25 | 1.25 | 1.29 | 0.00 | - | 22 | 362 | 38.36% |
| ARKK250117C00063000 | 2024-04-30 1:29PM EDT | 63.00 | 1.18 | 1.13 | 1.18 | 0.00 | - | 10 | 252 | 38.36% |
| ARKK250117C00064000 | 2024-05-06 11:02AM EDT | 64.00 | 1.44 | 0.84 | 1.09 | 0.00 | - | 40 | 44 | 38.48% |
| ARKK250117C00065000 | 2024-05-08 1:07PM EDT | 65.00 | 0.98 | 0.96 | 0.99 | -0.40 | -28.99% | 376 | 8,464 | 38.40% |
| ARKK250117C00066000 | 2024-05-01 3:00PM EDT | 66.00 | 1.11 | 0.86 | 0.92 | 0.00 | - | 2 | 63 | 38.60% |
| ARKK250117C00067000 | 2024-05-06 10:02AM EDT | 67.00 | 1.15 | 0.61 | 0.84 | 0.00 | - | 1 | 85 | 38.60% |
| ARKK250117C00068000 | 2024-05-08 11:20AM EDT | 68.00 | 0.81 | 0.72 | 0.77 | -0.18 | -18.18% | 1 | 71 | 38.62% |
| ARKK250117C00069000 | 2024-05-06 10:16AM EDT | 69.00 | 0.96 | 0.66 | 0.71 | 0.00 | - | 1 | 588 | 38.72% |
| ARKK250117C00070000 | 2024-05-08 12:24PM EDT | 70.00 | 0.65 | 0.61 | 0.66 | -0.17 | -20.73% | 2 | 822 | 38.87% |
| ARKK250117C00071000 | 2024-05-06 10:16AM EDT | 71.00 | 0.80 | 0.56 | 0.61 | 0.00 | - | 1 | 51 | 38.97% |
| ARKK250117C00072000 | 2024-05-02 1:21PM EDT | 72.00 | 0.56 | 0.51 | 0.57 | 0.00 | - | 12 | 174 | 39.16% |
| ARKK250117C00073000 | 2024-04-30 3:50PM EDT | 73.00 | 0.47 | 0.47 | 0.52 | 0.00 | - | 1 | 52 | 39.16% |
| ARKK250117C00074000 | 2024-05-01 10:57AM EDT | 74.00 | 0.42 | 0.43 | 0.49 | 0.00 | - | 10 | 158 | 39.40% |
| ARKK250117C00075000 | 2024-05-08 11:51AM EDT | 75.00 | 0.45 | 0.40 | 0.47 | -0.10 | -18.18% | 62 | 4,528 | 39.80% |
| ARKK250117C00076000 | 2024-04-05 9:47AM EDT | 76.00 | 0.77 | 0.46 | 0.51 | 0.00 | - | 1 | 106 | 41.26% |
| ARKK250117C00077000 | 2024-05-06 10:09AM EDT | 77.00 | 0.50 | 0.33 | 0.40 | 0.00 | - | 5 | 19 | 39.89% |
| ARKK250117C00078000 | 2024-04-19 12:23PM EDT | 78.00 | 0.30 | 0.31 | 0.36 | 0.00 | - | 50 | 97 | 39.75% |
| ARKK250117C00079000 | 2024-04-16 9:39AM EDT | 79.00 | 0.41 | 0.28 | 0.36 | 0.00 | - | 3 | 11 | 40.43% |
| ARKK250117C00080000 | 2024-05-08 12:35PM EDT | 80.00 | 0.30 | 0.27 | 0.34 | -0.04 | -11.76% | 5 | 1,106 | 40.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2024-05-08 1:01PM EDT | 17.00 | 0.10 | 0.07 | 0.15 | +0.01 | +11.11% | 7 | 1,553 | 57.52% |
| ARKK250117P00018000 | 2024-05-08 11:03AM EDT | 18.00 | 0.12 | 0.06 | 0.16 | +0.03 | +33.33% | 2 | 192 | 54.30% |
| ARKK250117P00019000 | 2024-05-08 11:04AM EDT | 19.00 | 0.16 | 0.09 | 0.18 | -0.04 | -20.00% | 2 | 137 | 53.13% |
| ARKK250117P00020000 | 2024-05-06 3:49PM EDT | 20.00 | 0.11 | 0.09 | 0.21 | 0.00 | - | 2 | 756 | 51.07% |
| ARKK250117P00021000 | 2024-05-08 2:29PM EDT | 21.00 | 0.21 | 0.14 | 0.23 | +0.01 | +5.00% | 2 | 944 | 50.10% |
| ARKK250117P00022000 | 2024-05-08 2:29PM EDT | 22.00 | 0.23 | 0.18 | 0.28 | -0.05 | -17.86% | 2 | 163 | 51.37% |
| ARKK250117P00023000 | 2024-05-08 2:28PM EDT | 23.00 | 0.28 | 0.23 | 0.30 | 0.00 | - | 2 | 578 | 49.22% |
| ARKK250117P00024000 | 2024-05-08 2:29PM EDT | 24.00 | 0.35 | 0.26 | 0.35 | +0.03 | +9.38% | 2 | 523 | 48.05% |
| ARKK250117P00025000 | 2024-05-08 2:28PM EDT | 25.00 | 0.39 | 0.28 | 0.41 | +0.02 | +5.41% | 2 | 721 | 46.97% |
| ARKK250117P00026000 | 2024-05-07 11:28AM EDT | 26.00 | 0.42 | 0.39 | 0.46 | 0.00 | - | 2 | 769 | 45.56% |
| ARKK250117P00027000 | 2024-04-26 2:30PM EDT | 27.00 | 0.61 | 0.46 | 0.51 | 0.00 | - | 1 | 363 | 43.99% |
| ARKK250117P00028000 | 2024-05-01 3:03PM EDT | 28.00 | 0.66 | 0.55 | 0.60 | 0.00 | - | 1 | 408 | 43.21% |
| ARKK250117P00029000 | 2024-04-26 2:02PM EDT | 29.00 | 0.85 | 0.65 | 0.70 | 0.00 | - | 6 | 878 | 42.38% |
| ARKK250117P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 0.72 | 0.78 | 0.82 | 0.00 | - | 3 | 2,441 | 41.70% |
| ARKK250117P00031000 | 2024-05-03 9:35AM EDT | 31.00 | 0.90 | 0.91 | 0.96 | 0.00 | - | 150 | 983 | 41.11% |
| ARKK250117P00032000 | 2024-05-06 12:50PM EDT | 32.00 | 0.94 | 1.07 | 1.11 | 0.00 | - | 6 | 1,730 | 40.43% |
| ARKK250117P00033000 | 2024-05-03 10:31AM EDT | 33.00 | 1.21 | 1.22 | 1.29 | 0.00 | - | 10 | 732 | 39.89% |
| ARKK250117P00034000 | 2024-05-07 1:59PM EDT | 34.00 | 1.30 | 1.42 | 1.48 | 0.00 | - | 20 | 636 | 39.26% |
| ARKK250117P00035000 | 2024-05-07 1:59PM EDT | 35.00 | 1.50 | 1.63 | 1.70 | 0.00 | - | 28 | 3,884 | 38.75% |
| ARKK250117P00036000 | 2024-05-07 12:50PM EDT | 36.00 | 1.72 | 1.87 | 1.94 | 0.00 | - | 1 | 3,207 | 38.20% |
| ARKK250117P00037000 | 2024-04-29 12:21PM EDT | 37.00 | 2.20 | 2.13 | 2.19 | 0.00 | - | 20 | 371 | 37.55% |
| ARKK250117P00038000 | 2024-05-06 10:33AM EDT | 38.00 | 2.12 | 2.42 | 2.48 | 0.00 | - | 2 | 4,622 | 37.04% |
| ARKK250117P00039000 | 2024-05-08 9:43AM EDT | 39.00 | 2.80 | 2.73 | 2.80 | +0.40 | +16.67% | 1 | 900 | 36.56% |
| ARKK250117P00040000 | 2024-05-08 12:46PM EDT | 40.00 | 3.10 | 3.05 | 3.15 | +0.38 | +13.97% | 37 | 5,970 | 36.12% |
| ARKK250117P00041000 | 2024-05-07 2:00PM EDT | 41.00 | 3.15 | 3.45 | 3.55 | 0.00 | - | 12 | 1,115 | 35.84% |
| ARKK250117P00042000 | 2024-05-07 2:00PM EDT | 42.00 | 3.55 | 3.80 | 3.95 | 0.00 | - | 142 | 1,821 | 35.35% |
| ARKK250117P00043000 | 2024-05-07 3:53PM EDT | 43.00 | 4.29 | 4.25 | 4.35 | +0.34 | +8.61% | 1 | 2,642 | 34.66% |
| ARKK250117P00044000 | 2024-05-08 12:22PM EDT | 44.00 | 4.74 | 4.70 | 4.85 | -0.11 | -2.27% | 1 | 556 | 34.46% |
| ARKK250117P00045000 | 2024-05-06 10:25AM EDT | 45.00 | 4.58 | 5.20 | 5.30 | 0.00 | - | 6 | 3,422 | 33.73% |
| ARKK250117P00046000 | 2024-05-06 10:50AM EDT | 46.00 | 5.05 | 5.75 | 5.85 | 0.00 | - | 1 | 196 | 33.46% |
| ARKK250117P00047000 | 2024-05-03 9:36AM EDT | 47.00 | 5.78 | 6.30 | 6.40 | 0.00 | - | 1 | 901 | 33.00% |
| ARKK250117P00048000 | 2024-05-08 10:02AM EDT | 48.00 | 6.95 | 6.85 | 6.95 | +0.72 | +11.56% | 45 | 1,645 | 32.32% |
| ARKK250117P00049000 | 2024-05-08 12:49PM EDT | 49.00 | 7.56 | 7.50 | 7.60 | +0.96 | +14.55% | 43 | 1,115 | 32.14% |
| ARKK250117P00050000 | 2024-05-06 9:40AM EDT | 50.00 | 7.20 | 8.10 | 8.25 | 0.00 | - | 7 | 662 | 31.76% |
| ARKK250117P00051000 | 2024-05-06 11:53AM EDT | 51.00 | 7.80 | 8.80 | 8.90 | 0.00 | - | 6 | 196 | 31.18% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 52.00 | 9.89 | 9.50 | 9.60 | 0.00 | - | 2 | 170 | 30.74% |
| ARKK250117P00053000 | 2024-05-08 10:34AM EDT | 53.00 | 10.24 | 10.20 | 10.35 | +0.04 | +0.39% | 1 | 155 | 30.49% |
| ARKK250117P00054000 | 2024-04-26 11:41AM EDT | 54.00 | 11.60 | 10.95 | 11.10 | 0.00 | - | 1 | 458 | 30.04% |
| ARKK250117P00055000 | 2024-05-02 3:06PM EDT | 55.00 | 11.50 | 11.75 | 11.90 | 0.00 | - | 1 | 198 | 29.81% |
| ARKK250117P00056000 | 2024-04-18 11:01AM EDT | 56.00 | 13.50 | 11.95 | 12.65 | 0.00 | - | 1 | 508 | 28.92% |
| ARKK250117P00057000 | 2024-04-18 9:39AM EDT | 57.00 | 15.10 | 13.35 | 13.50 | 0.00 | - | 4 | 110 | 28.74% |
| ARKK250117P00058000 | 2024-04-05 1:06PM EDT | 58.00 | 12.35 | 13.45 | 13.65 | 0.00 | - | 2 | 743 | 16.99% |
| ARKK250117P00059000 | 2024-05-06 3:23PM EDT | 59.00 | 13.66 | 15.00 | 16.75 | 0.00 | - | 97 | 100 | 42.59% |
| ARKK250117P00060000 | 2024-05-08 1:39PM EDT | 60.00 | 16.05 | 15.90 | 16.50 | +1.50 | +10.31% | 10 | 663 | 32.37% |
| ARKK250117P00061000 | 2024-04-05 1:45PM EDT | 61.00 | 14.80 | 16.00 | 16.20 | 0.00 | - | 1 | 215 | 0.00% |
| ARKK250117P00062000 | 2024-04-04 12:29PM EDT | 62.00 | 14.50 | 16.85 | 18.75 | 0.00 | - | 1 | 315 | 37.29% |
| ARKK250117P00063000 | 2024-04-12 12:30PM EDT | 63.00 | 16.68 | 18.65 | 18.80 | 0.00 | - | 1 | 65 | 25.39% |
| ARKK250117P00064000 | 2023-10-19 2:09PM EDT | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 39.50% |
| ARKK250117P00065000 | 2024-04-19 11:39AM EDT | 65.00 | 22.43 | 20.55 | 20.70 | 0.00 | - | 3 | 54 | 24.46% |
| ARKK250117P00066000 | 2024-02-12 4:38PM EDT | 66.00 | 16.65 | 16.85 | 17.00 | 0.00 | - | 3 | 14 | 0.00% |
| ARKK250117P00068000 | 2024-04-26 9:37AM EDT | 68.00 | 24.65 | 23.45 | 24.50 | 0.00 | - | 1 | 0 | 40.70% |
| ARKK250117P00069000 | 2023-12-15 11:06AM EDT | 69.00 | 18.90 | 21.20 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 25.28 | 25.10 | 26.80 | 0.00 | - | 208 | 7 | 46.02% |
| ARKK250117P00072000 | 2023-12-15 11:09AM EDT | 72.00 | 21.40 | 24.85 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK250117P00073000 | 2024-03-04 3:46PM EDT | 73.00 | 22.00 | 25.00 | 26.75 | 0.00 | - | 1 | 11 | 0.00% |
| ARKK250117P00074000 | 2023-07-17 10:02AM EDT | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 68.21% |
| ARKK250117P00075000 | 2024-01-25 10:40AM EDT | 75.00 | 28.45 | 26.55 | 27.20 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK250117P00080000 | 2024-03-20 3:44PM EDT | 80.00 | 29.85 | 36.00 | 40.40 | 0.00 | - | 1 | 0 | 68.54% |
© 2024 Yahoo. Tutti i diritti riservati.