Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.652,45 +597,13 (+1,70%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 | 2023-12-01 1:51PM EST | 17.00 | 31.15 | 31.25 | 32.15 | +0.60 | +1.96% | 6 | 497 | 56.25% |
| ARKK250117C00018000 | 2023-11-20 2:56PM EST | 18.00 | 30.69 | 29.75 | 31.45 | +3.24 | +11.80% | 1 | 119 | 72.46% |
| ARKK250117C00019000 | 2023-05-12 8:40AM EST | 19.00 | 21.20 | 24.40 | 25.10 | 0.00 | - | 1 | 31 | 0.00% |
| ARKK250117C00020000 | 2023-12-01 10:10AM EST | 20.00 | 28.02 | 28.65 | 29.45 | +1.02 | +3.78% | 25 | 473 | 57.67% |
| ARKK250117C00021000 | 2023-11-02 9:17AM EST | 21.00 | 18.12 | 27.35 | 28.85 | 0.00 | - | 5 | 31 | 55.96% |
| ARKK250117C00022000 | 2023-11-24 10:15AM EST | 22.00 | 24.00 | 26.65 | 27.80 | 0.00 | - | 1 | 12 | 55.62% |
| ARKK250117C00023000 | 2023-10-18 11:36AM EST | 23.00 | 16.80 | 21.85 | 22.05 | 0.00 | - | 3 | 32 | 0.00% |
| ARKK250117C00024000 | 2023-09-01 8:49AM EST | 24.00 | 21.45 | 17.55 | 17.75 | 0.00 | - | 2 | 21 | 0.00% |
| ARKK250117C00025000 | 2023-11-29 3:56PM EST | 25.00 | 23.35 | 24.25 | 24.85 | 0.00 | - | 14 | 689 | 52.78% |
| ARKK250117C00026000 | 2023-10-06 11:07AM EST | 26.00 | 15.71 | 16.55 | 17.00 | 0.00 | - | 7 | 21 | 0.00% |
| ARKK250117C00027000 | 2023-11-28 9:59AM EST | 27.00 | 20.02 | 22.80 | 23.20 | 0.00 | - | 1 | 18 | 53.27% |
| ARKK250117C00028000 | 2023-10-17 12:06PM EST | 28.00 | 14.34 | 16.50 | 16.70 | 0.00 | - | 1 | 120 | 0.00% |
| ARKK250117C00029000 | 2023-11-02 11:13AM EST | 29.00 | 12.61 | 21.20 | 21.55 | 0.00 | - | 1 | 63 | 52.08% |
| ARKK250117C00030000 | 2023-12-01 11:39AM EST | 30.00 | 20.00 | 20.40 | 20.90 | +2.00 | +11.11% | 2 | 602 | 52.15% |
| ARKK250117C00031000 | 2023-11-15 2:43PM EST | 31.00 | 15.25 | 19.70 | 19.95 | 0.00 | - | 1 | 124 | 51.15% |
| ARKK250117C00032000 | 2023-11-30 10:12AM EST | 32.00 | 17.43 | 18.90 | 19.20 | 0.00 | - | 2 | 216 | 50.50% |
| ARKK250117C00033000 | 2023-11-30 9:49AM EST | 33.00 | 18.10 | 18.15 | 18.40 | +1.56 | +9.43% | 3 | 125 | 50.76% |
| ARKK250117C00034000 | 2023-11-20 10:15AM EST | 34.00 | 14.54 | 17.40 | 17.65 | 0.00 | - | 1 | 271 | 50.09% |
| ARKK250117C00035000 | 2023-11-30 2:55PM EST | 35.00 | 14.89 | 16.65 | 16.95 | 0.00 | - | 4 | 728 | 49.68% |
| ARKK250117C00036000 | 2023-12-01 2:20PM EST | 36.00 | 15.76 | 14.15 | 16.20 | +0.85 | +5.70% | 1 | 281 | 48.84% |
| ARKK250117C00037000 | 2023-12-01 12:15PM EST | 37.00 | 14.95 | 15.30 | 15.50 | +2.80 | +23.05% | 4 | 179 | 48.27% |
| ARKK250117C00038000 | 2023-12-01 2:39PM EST | 38.00 | 14.46 | 14.40 | 14.75 | +0.29 | +2.05% | 4 | 639 | 47.28% |
| ARKK250117C00039000 | 2023-12-01 3:50PM EST | 39.00 | 13.92 | 13.90 | 14.15 | +2.92 | +26.55% | 2 | 201 | 47.17% |
| ARKK250117C00040000 | 2023-11-30 2:55PM EST | 40.00 | 13.16 | 13.15 | 13.50 | +1.49 | +12.77% | 11 | 1,572 | 46.64% |
| ARKK250117C00041000 | 2023-12-01 3:24PM EST | 41.00 | 12.60 | 12.65 | 12.85 | +1.33 | +11.80% | 1 | 700 | 46.03% |
| ARKK250117C00042000 | 2023-12-01 3:06PM EST | 42.00 | 11.98 | 11.90 | 12.25 | +1.53 | +14.64% | 1 | 398 | 45.63% |
| ARKK250117C00043000 | 2023-12-01 11:46AM EST | 43.00 | 11.05 | 11.40 | 11.65 | +0.95 | +9.41% | 9 | 242 | 45.14% |
| ARKK250117C00044000 | 2023-12-01 10:45AM EST | 44.00 | 10.55 | 10.85 | 11.05 | +0.45 | +4.46% | 34 | 964 | 44.57% |
| ARKK250117C00045000 | 2023-12-01 2:21PM EST | 45.00 | 10.26 | 10.30 | 10.55 | +3.16 | +44.51% | 46 | 3,715 | 44.45% |
| ARKK250117C00046000 | 2023-12-01 11:14AM EST | 46.00 | 9.66 | 9.75 | 9.85 | +0.96 | +11.03% | 5 | 380 | 43.20% |
| ARKK250117C00047000 | 2023-12-01 2:46PM EST | 47.00 | 9.20 | 9.25 | 9.45 | +1.23 | +15.43% | 1 | 359 | 43.42% |
| ARKK250117C00048000 | 2023-12-01 2:12PM EST | 48.00 | 8.70 | 8.75 | 8.95 | +1.19 | +15.85% | 11 | 253 | 43.04% |
| ARKK250117C00049000 | 2023-12-01 2:59PM EST | 49.00 | 8.25 | 8.25 | 8.45 | +1.69 | +25.76% | 4 | 513 | 42.59% |
| ARKK250117C00050000 | 2023-12-01 3:42PM EST | 50.00 | 7.80 | 7.80 | 7.90 | +1.30 | +20.00% | 71 | 2,763 | 41.81% |
| ARKK250117C00051000 | 2023-12-01 12:16PM EST | 51.00 | 7.20 | 7.35 | 7.55 | +1.05 | +17.07% | 2 | 176 | 41.94% |
| ARKK250117C00052000 | 2023-12-01 3:23PM EST | 52.00 | 6.90 | 6.95 | 7.10 | +1.10 | +18.97% | 24 | 188 | 41.49% |
| ARKK250117C00053000 | 2023-12-01 3:23PM EST | 53.00 | 6.53 | 6.55 | 6.70 | +0.58 | +9.75% | 8 | 123 | 41.22% |
| ARKK250117C00054000 | 2023-12-01 2:01PM EST | 54.00 | 6.03 | 6.20 | 6.35 | +1.03 | +20.60% | 3 | 145 | 41.11% |
| ARKK250117C00055000 | 2023-12-01 3:06PM EST | 55.00 | 5.75 | 5.80 | 5.95 | +0.95 | +19.79% | 339 | 2,154 | 40.69% |
| ARKK250117C00056000 | 2023-12-01 9:58AM EST | 56.00 | 5.00 | 5.50 | 5.65 | +0.65 | +14.94% | 21 | 144 | 40.67% |
| ARKK250117C00057000 | 2023-12-01 12:33PM EST | 57.00 | 5.00 | 5.15 | 5.25 | +1.15 | +29.87% | 113 | 49 | 40.10% |
| ARKK250117C00058000 | 2023-11-27 12:31PM EST | 58.00 | 3.75 | 4.85 | 5.00 | 0.00 | - | 39 | 408 | 40.20% |
| ARKK250117C00059000 | 2023-12-01 3:17PM EST | 59.00 | 4.45 | 4.55 | 4.70 | +0.24 | +5.70% | 12 | 437 | 39.98% |
| ARKK250117C00060000 | 2023-12-01 3:59PM EST | 60.00 | 4.35 | 4.30 | 4.40 | +0.83 | +23.58% | 21 | 6,506 | 39.69% |
| ARKK250117C00061000 | 2023-11-10 2:32PM EST | 61.00 | 3.75 | 4.05 | 4.15 | +2.00 | +114.29% | 1 | 27 | 39.59% |
| ARKK250117C00062000 | 2023-11-28 12:09PM EST | 62.00 | 3.75 | 3.80 | 3.90 | +0.65 | +20.97% | 25 | 73 | 39.42% |
| ARKK250117C00063000 | 2023-11-30 12:17PM EST | 63.00 | 3.45 | 3.55 | 3.65 | +0.63 | +22.34% | 15 | 8 | 39.19% |
| ARKK250117C00064000 | 2023-11-14 12:05PM EST | 64.00 | 1.70 | 3.35 | 3.45 | 0.00 | - | 1 | 6 | 39.16% |
| ARKK250117C00065000 | 2023-12-01 3:51PM EST | 65.00 | 3.15 | 3.15 | 3.25 | +0.62 | +24.51% | 409 | 10,884 | 39.09% |
| ARKK250117C00066000 | 2023-11-29 10:09AM EST | 66.00 | 2.77 | 2.96 | 3.10 | 0.00 | - | 4 | 12 | 39.22% |
| ARKK250117C00067000 | 2023-11-30 3:51PM EST | 67.00 | 2.30 | 2.78 | 2.87 | 0.00 | - | 1 | 4 | 38.86% |
| ARKK250117C00068000 | 2023-12-01 3:29PM EST | 68.00 | 2.64 | 2.62 | 2.72 | +1.34 | +103.08% | 9 | 1 | 38.89% |
| ARKK250117C00069000 | 2023-11-06 9:40AM EST | 69.00 | 2.46 | 2.46 | 2.54 | +1.42 | +136.54% | 6 | 9 | 38.71% |
| ARKK250117C00070000 | 2023-12-01 3:56PM EST | 70.00 | 2.37 | 2.32 | 2.42 | +0.52 | +28.11% | 152 | 105 | 38.82% |
| ARKK250117C00071000 | 2023-11-22 1:02PM EST | 71.00 | 1.44 | 2.18 | 2.28 | 0.00 | - | 1 | 4 | 38.77% |
| ARKK250117C00072000 | 2023-11-27 11:02AM EST | 72.00 | 1.50 | 2.06 | 2.15 | 0.00 | - | 10 | 11 | 38.75% |
| ARKK250117C00073000 | 2023-11-15 12:37PM EST | 73.00 | 1.14 | 1.94 | 2.04 | 0.00 | - | 1 | 37 | 38.79% |
| ARKK250117C00074000 | 2023-11-02 9:22AM EST | 74.00 | 0.54 | 1.82 | 1.92 | 0.00 | - | 60 | 141 | 38.75% |
| ARKK250117C00075000 | 2023-12-01 3:58PM EST | 75.00 | 1.80 | 1.72 | 1.80 | +0.40 | +28.57% | 124 | 2,882 | 38.64% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK250117P00017000 | 2023-12-01 11:31AM EST | 17.00 | 0.19 | 0.18 | 0.28 | +0.05 | +35.71% | 2 | 964 | 54.69% |
| ARKK250117P00018000 | 2023-12-01 10:16AM EST | 18.00 | 0.30 | 0.23 | 0.31 | +0.02 | +7.14% | 2 | 218 | 53.47% |
| ARKK250117P00019000 | 2023-11-30 10:34AM EST | 19.00 | 0.29 | 0.27 | 0.38 | -0.02 | -6.45% | 2 | 103 | 52.69% |
| ARKK250117P00020000 | 2023-12-01 12:14PM EST | 20.00 | 0.32 | 0.34 | 0.41 | -0.05 | -13.51% | 6 | 685 | 51.56% |
| ARKK250117P00021000 | 2023-11-30 10:35AM EST | 21.00 | 0.44 | 0.35 | 0.52 | 0.00 | - | 2 | 407 | 50.64% |
| ARKK250117P00022000 | 2023-11-29 1:10PM EST | 22.00 | 0.52 | 0.42 | 0.77 | 0.00 | - | 2 | 152 | 51.76% |
| ARKK250117P00023000 | 2023-12-01 2:45PM EST | 23.00 | 0.54 | 0.54 | 0.75 | -0.04 | -6.90% | 2 | 212 | 50.20% |
| ARKK250117P00024000 | 2023-12-01 10:32AM EST | 24.00 | 0.68 | 0.63 | 0.69 | -0.07 | -9.33% | 1 | 499 | 48.58% |
| ARKK250117P00025000 | 2023-12-01 3:23PM EST | 25.00 | 0.77 | 0.73 | 0.78 | +0.01 | +1.32% | 18 | 685 | 47.71% |
| ARKK250117P00026000 | 2023-09-21 11:10AM EST | 26.00 | 1.64 | 2.00 | 2.11 | 0.00 | - | 2 | 145 | 61.54% |
| ARKK250117P00027000 | 2023-11-29 11:18AM EST | 27.00 | 0.97 | 0.95 | 1.00 | -0.03 | -3.00% | 3 | 335 | 46.22% |
| ARKK250117P00028000 | 2023-11-27 3:29PM EST | 28.00 | 1.21 | 1.08 | 1.13 | 0.00 | - | 2 | 87 | 45.56% |
| ARKK250117P00029000 | 2023-11-22 10:26AM EST | 29.00 | 1.21 | 1.22 | 1.27 | -0.31 | -20.39% | 1 | 785 | 44.92% |
| ARKK250117P00030000 | 2023-12-01 2:18PM EST | 30.00 | 1.41 | 1.36 | 1.42 | -0.09 | -6.00% | 33 | 1,931 | 44.26% |
| ARKK250117P00031000 | 2023-12-01 12:56PM EST | 31.00 | 1.56 | 1.53 | 1.59 | -0.23 | -12.85% | 8 | 613 | 43.68% |
| ARKK250117P00032000 | 2023-12-01 2:18PM EST | 32.00 | 1.71 | 1.70 | 1.76 | -0.13 | -7.07% | 1 | 1,768 | 43.01% |
| ARKK250117P00033000 | 2023-11-29 11:50AM EST | 33.00 | 2.06 | 1.89 | 1.96 | 0.00 | - | 5 | 303 | 42.48% |
| ARKK250117P00034000 | 2023-11-21 11:58AM EST | 34.00 | 2.61 | 2.09 | 2.16 | 0.00 | - | 1 | 528 | 41.86% |
| ARKK250117P00035000 | 2023-12-01 2:18PM EST | 35.00 | 2.37 | 2.31 | 2.39 | -0.14 | -5.58% | 150 | 3,867 | 41.36% |
| ARKK250117P00036000 | 2023-12-01 9:32AM EST | 36.00 | 2.85 | 2.55 | 2.63 | +0.14 | +5.17% | 2 | 3,352 | 40.82% |
| ARKK250117P00037000 | 2023-12-01 11:42AM EST | 37.00 | 2.90 | 2.80 | 2.88 | -0.30 | -9.37% | 2 | 316 | 40.26% |
| ARKK250117P00038000 | 2023-12-01 1:09PM EST | 38.00 | 3.10 | 3.05 | 3.15 | -0.25 | -7.46% | 1 | 4,635 | 39.72% |
| ARKK250117P00039000 | 2023-12-01 3:42PM EST | 39.00 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 1 | 1,045 | 39.28% |
| ARKK250117P00040000 | 2023-12-01 12:48PM EST | 40.00 | 3.69 | 3.65 | 3.75 | -0.31 | -7.75% | 18 | 4,436 | 38.73% |
| ARKK250117P00041000 | 2023-12-01 10:15AM EST | 41.00 | 4.28 | 3.95 | 4.10 | -0.21 | -4.68% | 6 | 1,050 | 38.38% |
| ARKK250117P00042000 | 2023-11-24 10:17AM EST | 42.00 | 4.73 | 4.30 | 4.45 | -0.40 | -7.80% | 6 | 381 | 37.93% |
| ARKK250117P00043000 | 2023-11-30 11:01AM EST | 43.00 | 5.05 | 4.65 | 4.80 | -0.10 | -1.94% | 1 | 595 | 37.37% |
| ARKK250117P00044000 | 2023-11-30 10:59AM EST | 44.00 | 5.60 | 5.05 | 5.15 | 0.00 | - | 16 | 264 | 36.72% |
| ARKK250117P00045000 | 2023-12-01 3:21PM EST | 45.00 | 5.55 | 5.45 | 5.60 | -0.61 | -9.90% | 27 | 3,028 | 36.50% |
| ARKK250117P00046000 | 2023-11-29 3:39PM EST | 46.00 | 6.45 | 5.85 | 6.00 | 0.00 | - | 2 | 86 | 35.93% |
| ARKK250117P00047000 | 2023-12-01 11:45AM EST | 47.00 | 6.60 | 6.30 | 6.45 | -0.35 | -5.04% | 5 | 237 | 35.50% |
| ARKK250117P00048000 | 2023-12-01 1:35PM EST | 48.00 | 7.00 | 6.75 | 6.90 | -0.45 | -6.04% | 642 | 812 | 34.98% |
| ARKK250117P00049000 | 2023-12-01 1:36PM EST | 49.00 | 7.50 | 7.25 | 7.40 | -0.30 | -3.85% | 576 | 73 | 34.61% |
| ARKK250117P00050000 | 2023-12-01 1:34PM EST | 50.00 | 8.00 | 7.75 | 7.90 | -0.70 | -8.05% | 42 | 449 | 34.14% |
| ARKK250117P00051000 | 2023-09-26 9:39AM EST | 51.00 | 13.81 | 16.70 | 17.00 | 0.00 | - | 1 | 10 | 75.65% |
| ARKK250117P00052000 | 2023-12-01 1:35PM EST | 52.00 | 9.09 | 8.80 | 9.00 | -4.56 | -33.41% | 78 | 112 | 33.40% |
| ARKK250117P00053000 | 2023-11-28 3:29PM EST | 53.00 | 10.21 | 9.35 | 9.55 | 0.00 | - | 2 | 13 | 32.87% |
| ARKK250117P00054000 | 2023-11-29 10:57AM EST | 54.00 | 10.42 | 10.00 | 10.15 | 0.00 | - | 1 | 185 | 32.50% |
| ARKK250117P00055000 | 2023-11-10 10:40AM EST | 55.00 | 16.90 | 10.60 | 10.80 | 0.00 | - | 10 | 109 | 32.26% |
| ARKK250117P00056000 | 2023-11-01 2:48PM EST | 56.00 | 20.75 | 11.25 | 11.40 | 0.00 | - | 45 | 332 | 31.69% |
| ARKK250117P00057000 | 2023-10-16 10:29AM EST | 57.00 | 19.06 | 15.25 | 15.45 | 0.00 | - | 2 | 104 | 48.12% |
| ARKK250117P00058000 | 2023-11-30 12:59PM EST | 58.00 | 13.92 | 12.55 | 12.75 | 0.00 | - | 4 | 26 | 30.98% |
| ARKK250117P00059000 | 2023-08-18 1:00PM EST | 59.00 | 19.46 | 17.10 | 17.65 | 0.00 | - | 1 | 1 | 50.42% |
| ARKK250117P00060000 | 2023-12-01 9:46AM EST | 60.00 | 15.08 | 13.85 | 14.15 | -0.04 | -0.26% | 1 | 184 | 30.13% |
| ARKK250117P00063000 | 2023-08-29 12:16PM EST | 63.00 | 20.72 | 23.80 | 24.30 | 0.00 | - | - | 1 | 68.29% |
| ARKK250117P00064000 | 2023-10-19 1:09PM EST | 64.00 | 27.15 | 20.60 | 20.75 | 0.00 | - | 5 | 5 | 48.22% |
| ARKK250117P00065000 | 2023-11-27 10:23AM EST | 65.00 | 20.20 | 17.70 | 18.10 | 0.00 | - | 140 | 6 | 28.83% |
| ARKK250117P00074000 | 2023-07-17 9:02AM EST | 74.00 | 25.36 | 32.40 | 33.20 | 0.00 | - | - | 100 | 68.12% |
| ARKK250117P00075000 | 2023-11-27 2:34PM EST | 75.00 | 29.45 | 25.80 | 27.35 | 0.00 | - | 1 | 0 | 30.42% |
© 2023 Yahoo. Tutti i diritti riservati.