Italia markets close in 7 hours 26 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,34+2,12 (+5,55%)
Alla chiusura: 04:00PM EDT
40,17 -0,17 (-0,42%)
Preborsa: 04:57AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117C000170002023-03-16 11:41AM EDT17.0023.250.000.000.00-200.00%
ARKK250117C000180002023-03-21 1:57PM EDT18.0023.690.000.000.00-800.00%
ARKK250117C000190002023-01-20 10:30AM EDT19.0018.9524.4025.100.00-262974.37%
ARKK250117C000200002023-03-21 3:37PM EDT20.0022.400.000.000.00-1100.00%
ARKK250117C000210002023-03-03 12:37PM EDT21.0021.640.000.000.00-100.00%
ARKK250117C000220002023-02-13 12:43PM EDT22.0020.5518.6019.400.00-1240.23%
ARKK250117C000230002023-03-06 12:19PM EDT23.0020.950.000.000.00-100.00%
ARKK250117C000240002023-03-06 11:07AM EDT24.0019.800.000.000.00-400.00%
ARKK250117C000250002023-03-21 3:26PM EDT25.0019.150.000.000.00-7700.00%
ARKK250117C000260002023-03-09 1:48PM EDT26.0017.060.000.000.00-700.00%
ARKK250117C000270002023-03-14 9:30AM EDT27.0015.900.000.000.00-100.00%
ARKK250117C000280002023-03-20 11:17AM EDT28.0015.700.000.000.00-100.00%
ARKK250117C000290002023-03-10 11:59AM EDT29.0013.750.000.000.00-100.00%
ARKK250117C000300002023-03-21 12:45PM EDT30.0015.950.000.000.00-1700.00%
ARKK250117C000310002023-03-10 10:57AM EDT31.0012.700.000.000.00-100.00%
ARKK250117C000320002023-03-17 3:03PM EDT32.0013.600.000.000.00-2000.00%
ARKK250117C000330002023-03-13 1:17PM EDT33.0011.800.000.000.00-100.00%
ARKK250117C000340002023-03-21 2:38PM EDT34.0013.750.000.000.00-300.00%
ARKK250117C000350002023-03-21 3:37PM EDT35.0013.100.000.000.00-2100.00%
ARKK250117C000360002023-03-17 12:54PM EDT36.0011.600.000.000.00-500.00%
ARKK250117C000370002023-03-20 2:41PM EDT37.0010.800.000.000.00-100.00%
ARKK250117C000380002023-03-20 3:00PM EDT38.0010.400.000.000.00-3100.00%
ARKK250117C000390002023-03-21 10:46AM EDT39.0010.600.000.000.00-100.00%
ARKK250117C000400002023-03-21 3:12PM EDT40.0010.870.000.000.00-4100.00%
ARKK250117C000410002023-03-13 12:14PM EDT41.008.550.000.000.00-300.39%
ARKK250117C000420002023-03-16 9:58AM EDT42.009.050.000.000.00-200.78%
ARKK250117C000430002023-03-20 11:01AM EDT43.008.650.000.000.00-4301.56%
ARKK250117C000440002023-03-02 10:30AM EDT44.008.000.000.000.00-1001.56%
ARKK250117C000450002023-03-21 1:46PM EDT45.008.750.000.000.00-601.56%
ARKK250117C000460002023-03-16 2:32PM EDT46.007.900.000.000.00-103.13%
ARKK250117C000470002023-03-20 12:11PM EDT47.006.840.000.000.00-103.13%
ARKK250117C000480002023-03-20 12:11PM EDT48.006.720.000.000.00-403.13%
ARKK250117C000490002023-03-03 2:13PM EDT49.007.500.000.000.00-303.13%
ARKK250117C000500002023-03-21 2:54PM EDT50.007.150.000.000.00-4203.13%
ARKK250117C000510002023-03-20 11:59AM EDT51.005.950.000.000.00-103.13%
ARKK250117C000520002023-03-21 10:22AM EDT52.005.970.000.000.00-203.13%
ARKK250117C000530002023-03-16 12:49PM EDT53.005.850.000.000.00-506.25%
ARKK250117C000540002023-03-20 11:10AM EDT54.005.400.000.000.00-506.25%
ARKK250117C000550002023-03-16 12:56PM EDT55.005.350.000.000.00-606.25%
ARKK250117C000560002023-03-21 2:34PM EDT56.005.450.000.000.00-406.25%
ARKK250117C000570002023-03-16 3:03PM EDT57.005.000.000.000.00-406.25%
ARKK250117C000600002023-03-21 3:05PM EDT60.004.700.000.000.00-606.25%
ARKK250117C000650002023-03-21 2:58PM EDT65.003.650.000.000.00-7706.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK250117P000170002023-03-21 2:37PM EDT17.001.200.000.000.00-3012.50%
ARKK250117P000180002023-03-21 3:45PM EDT18.001.370.000.000.00-4012.50%
ARKK250117P000190002023-03-21 3:38PM EDT19.001.570.000.000.00-4012.50%
ARKK250117P000200002023-03-21 12:54PM EDT20.001.650.000.000.00-50012.50%
ARKK250117P000210002023-03-20 3:12PM EDT21.002.320.000.000.00-8012.50%
ARKK250117P000220002023-03-20 3:08PM EDT22.002.560.000.000.00-4012.50%
ARKK250117P000230002023-03-20 3:11PM EDT23.002.820.000.000.00-2012.50%
ARKK250117P000240002023-03-14 10:54AM EDT24.003.250.000.000.00-306.25%
ARKK250117P000250002023-03-21 9:54AM EDT25.003.250.000.000.00-5006.25%
ARKK250117P000260002023-03-10 4:04PM EDT26.004.040.000.000.00-106.25%
ARKK250117P000270002023-02-09 4:28PM EDT27.003.454.304.800.00-130256.04%
ARKK250117P000280002023-03-21 1:21PM EDT28.003.900.000.000.00-106.25%
ARKK250117P000290002023-03-21 1:01PM EDT29.004.300.000.000.00-106.25%
ARKK250117P000300002023-03-20 2:47PM EDT30.005.200.000.000.00-806.25%
ARKK250117P000310002023-03-17 2:55PM EDT31.005.550.000.000.00-706.25%
ARKK250117P000320002023-03-02 10:30AM EDT32.005.500.000.000.00-203.13%
ARKK250117P000330002023-03-01 3:00PM EDT33.005.800.000.000.00-103.13%
ARKK250117P000340002023-03-21 2:54PM EDT34.006.000.000.000.00-1003.13%
ARKK250117P000350002023-03-14 3:30PM EDT35.007.540.000.000.00-303.13%
ARKK250117P000360002023-03-21 11:20AM EDT36.007.300.000.000.00-401.56%
ARKK250117P000370002023-03-08 11:37AM EDT37.007.550.000.000.00-1201.56%
ARKK250117P000380002023-03-15 3:54PM EDT38.009.150.000.000.00-201.56%
ARKK250117P000390002023-03-16 11:29AM EDT39.009.200.000.000.00-500.78%
ARKK250117P000400002023-03-20 12:06PM EDT40.009.750.000.000.00-300.20%
ARKK250117P000410002023-03-21 10:23AM EDT41.009.960.000.000.00-200.00%
ARKK250117P000420002023-03-13 10:34AM EDT42.0011.900.000.000.00-1000.00%
ARKK250117P000430002023-03-08 3:18PM EDT43.0011.050.000.000.00-21000.00%
ARKK250117P000440002023-03-20 9:59AM EDT44.0012.400.000.000.00-500.00%
ARKK250117P000450002023-03-21 11:22AM EDT45.0011.950.000.000.00-200.00%
ARKK250117P000460002023-03-17 1:21PM EDT46.0013.200.000.000.00-600.00%
ARKK250117P000470002023-03-17 2:41PM EDT47.0014.000.000.000.00-1400.00%
ARKK250117P000480002023-03-17 1:21PM EDT48.0014.500.000.000.00-2200.00%
ARKK250117P000490002023-03-17 1:21PM EDT49.0015.150.000.000.00-700.00%
ARKK250117P000500002023-03-17 11:23AM EDT50.0016.100.000.000.00-300.00%
ARKK250117P000510002023-03-16 1:05PM EDT51.0016.250.000.000.00-200.00%
ARKK250117P000520002023-03-17 2:39PM EDT52.0017.450.000.000.00-11600.00%
ARKK250117P000530002022-09-14 2:50PM EDT53.0017.7522.1022.750.00-2062.87%
ARKK250117P000540002023-03-02 12:18PM EDT54.0018.200.000.000.00-8000.00%
ARKK250117P000550002023-03-15 2:52PM EDT55.0020.100.000.000.00-100.00%
ARKK250117P000560002023-03-02 12:21PM EDT56.0019.750.000.000.00-26600.00%
ARKK250117P000570002023-03-21 12:28PM EDT57.0020.150.000.000.00-100.00%
ARKK250117P000600002023-02-13 12:20PM EDT60.0022.3024.1024.700.00-13,15347.56%
ARKK250117P000650002023-03-13 2:16PM EDT65.0028.700.000.000.00-400.00%