Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,99-1,01 (-2,81%)
Alla chiusura: 04:00PM EST
35,06 +0,07 (+0,20%)
Dopo ore: 04:44PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117C000180002022-11-23 9:45AM EST18.0020.1519.0020.150.00-408758.79%
ARKK250117C000200002022-11-28 10:53AM EST20.0018.9018.0518.75+0.10+0.53%14459.19%
ARKK250117C000240002022-11-10 11:44AM EST24.0017.4815.5016.400.00--1357.15%
ARKK250117C000250002022-11-28 1:53PM EST25.0015.6015.2515.75+0.10+0.65%1939857.52%
ARKK250117C000270002022-11-23 11:08AM EST27.0015.6514.3014.850.00-1257.65%
ARKK250117C000280002022-10-27 1:19PM EST28.0016.7514.3515.000.00-25061.05%
ARKK250117C000290002022-11-17 9:30AM EST29.0015.0012.9513.850.00-13955.85%
ARKK250117C000300002022-11-28 2:21PM EST30.0013.0512.6513.40-0.04-0.31%120156.12%
ARKK250117C000310002022-11-07 11:24AM EST31.0013.1012.1513.000.00-101555.86%
ARKK250117C000320002022-11-22 2:07PM EST32.0012.2511.5512.500.00-1027354.96%
ARKK250117C000330002022-11-28 10:25AM EST33.0012.1811.1012.10-3.87-24.11%22254.70%
ARKK250117C000340002022-11-28 10:36AM EST34.0011.7010.8011.90-0.30-2.50%16555.32%
ARKK250117C000350002022-11-28 3:54PM EST35.0010.8510.8511.25-0.30-2.69%2030455.58%
ARKK250117C000360002022-11-23 1:31PM EST36.0011.3410.1510.850.00-1216554.46%
ARKK250117C000370002022-11-23 9:59AM EST37.0010.609.7510.300.00-117053.69%
ARKK250117C000380002022-11-25 10:16AM EST38.0010.409.809.950.00-224654.53%
ARKK250117C000390002022-11-14 10:42AM EST39.0012.479.059.700.00-211453.53%
ARKK250117C000400002022-11-28 1:55PM EST40.009.198.709.40-0.51-5.26%2746853.37%
ARKK250117C000410002022-11-28 12:45PM EST41.009.028.408.95-0.30-3.22%210852.91%
ARKK250117C000420002022-11-16 10:06AM EST42.0010.508.108.700.00-41652.89%
ARKK250117C000430002022-11-04 8:50AM EST43.008.707.708.350.00-263852.33%
ARKK250117C000440002022-11-16 9:59AM EST44.009.257.358.100.00-31352.10%
ARKK250117C000450002022-11-28 10:14AM EST45.008.007.207.75+0.08+1.01%147452.06%
ARKK250117C000460002022-11-15 9:30AM EST46.0011.846.907.550.00-14451.98%
ARKK250117C000470002022-11-11 12:37PM EST47.009.406.657.250.00-19251.74%
ARKK250117C000480002022-11-09 1:50PM EST48.006.166.407.000.00-225751.58%
ARKK250117C000490002022-11-15 11:02AM EST49.009.406.156.800.00-11251.50%
ARKK250117C000500002022-11-28 3:19PM EST50.006.205.956.50-0.68-9.88%1263751.26%
ARKK250117C000520002022-11-18 12:48PM EST52.006.555.556.100.00-1451.17%
ARKK250117C000530002022-11-11 9:48AM EST53.007.005.205.850.00-310350.57%
ARKK250117C000540002022-11-16 1:34PM EST54.006.835.155.600.00-14250.68%
ARKK250117C000550002022-11-28 3:59PM EST55.005.344.955.40-0.31-5.49%14950.51%
ARKK250117C000560002022-11-16 2:21PM EST56.006.404.755.250.00-1550.44%
ARKK250117C000570002022-11-11 9:37AM EST57.005.704.555.100.00-21550.33%
ARKK250117C000600002022-11-28 12:11PM EST60.004.504.204.55-0.07-1.53%3162750.23%
ARKK250117C000650002022-11-28 3:53PM EST65.003.603.453.90-0.35-8.86%3046451.01%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117P000180002022-11-23 3:24PM EST18.002.302.402.690.00-35958.42%
ARKK250117P000200002022-11-28 3:37PM EST20.003.182.973.25+0.22+7.43%10018556.59%
ARKK250117P000230002022-11-21 12:21PM EST23.004.103.954.250.00--2054.32%
ARKK250117P000240002022-11-18 12:13PM EST24.004.304.304.600.00-111153.55%
ARKK250117P000250002022-11-28 12:51PM EST25.004.754.655.05+0.60+14.46%103653.04%
ARKK250117P000260002022-11-23 10:49AM EST26.005.154.955.500.00-202052.27%
ARKK250117P000270002022-11-17 10:33AM EST27.005.405.505.850.00--351.90%
ARKK250117P000280002022-11-15 2:53PM EST28.005.275.856.350.00-4151.29%
ARKK250117P000290002022-11-21 11:31AM EST29.006.506.356.750.00--150.75%
ARKK250117P000300002022-11-17 10:33AM EST30.006.706.807.250.00-13550.28%
ARKK250117P000320002022-11-16 11:06AM EST32.007.407.808.150.00-1050.09%
ARKK250117P000330002022-11-18 10:55AM EST33.007.858.308.700.00-52949.79%
ARKK250117P000340002022-11-28 2:10PM EST34.009.008.809.20+0.50+5.88%11449.16%
ARKK250117P000350002022-11-28 3:44PM EST35.009.479.359.75+0.27+2.93%15148.72%
ARKK250117P000360002022-11-28 2:21PM EST36.0010.109.8510.20+0.30+3.06%181,71147.72%
ARKK250117P000370002022-11-18 11:59AM EST37.0010.4010.4510.900.00-12447.93%
ARKK250117P000380002022-11-18 10:19AM EST38.0010.8011.0011.450.00-11147.30%
ARKK250117P000390002022-11-15 9:38AM EST39.0010.0311.5512.300.00-1948.12%
ARKK250117P000400002022-11-23 11:33AM EST40.0012.0512.2012.600.00-205846.14%
ARKK250117P000410002022-11-11 12:06PM EST41.0011.6012.8013.300.00-1012046.09%
ARKK250117P000420002022-09-19 9:12AM EST42.0012.1513.0514.850.00-22350.17%
ARKK250117P000430002022-11-23 3:33PM EST43.0013.6014.1014.600.00-101145.33%
ARKK250117P000440002022-11-02 12:52PM EST44.0014.2014.7015.700.00-22547.07%
ARKK250117P000450002022-11-21 1:22PM EST45.0015.5815.4015.900.00-418044.35%
ARKK250117P000460002022-11-23 3:34PM EST46.0015.5516.0516.650.00-61244.26%
ARKK250117P000470002022-11-23 3:37PM EST47.0016.2516.7517.300.00-19010143.64%
ARKK250117P000480002022-11-28 9:58AM EST48.0017.1117.5018.05-0.54-3.06%250643.45%
ARKK250117P000490002022-11-28 9:58AM EST49.0017.8918.2018.75-0.19-1.05%2342.97%
ARKK250117P000500002022-11-17 11:47AM EST50.0018.6018.9519.500.00-21542.68%
ARKK250117P000530002022-09-14 1:50PM EST53.0017.7522.1022.750.00-2046.68%
ARKK250117P000540002022-10-28 12:31PM EST54.0020.3921.3521.950.00-40038.04%
ARKK250117P000550002022-11-25 10:50AM EST55.0022.4022.7023.350.00-11141.04%
ARKK250117P000560002022-09-14 1:50PM EST56.0019.7024.4525.200.00-2146.34%
ARKK250117P000570002022-09-15 10:43AM EST57.0019.8025.3526.600.00-27349.19%
ARKK250117P000600002022-11-04 12:01PM EST60.0027.3526.7527.500.00-53,13039.87%
ARKK250117P000650002022-11-15 9:47AM EST65.0027.5031.0031.800.00-14238.51%