Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.680,13 +1.082,90 (+1,76%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 106.15% |
| ARKK251219C00021000 | 2024-02-29 1:48PM EDT | 21.00 | 31.12 | 30.15 | 31.60 | 0.00 | - | 4 | 3 | 109.99% |
| ARKK251219C00022000 | 2024-07-16 1:40PM EDT | 22.00 | 27.70 | 24.35 | 25.05 | 0.00 | - | 1 | 0 | 54.57% |
| ARKK251219C00023000 | 2024-06-14 12:55PM EDT | 23.00 | 22.25 | 24.65 | 25.10 | 0.00 | - | 1 | 6 | 61.52% |
| ARKK251219C00025000 | 2024-07-15 3:45PM EDT | 25.00 | 24.03 | 21.85 | 22.30 | 0.00 | - | 3 | 31 | 49.61% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 0.00% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 106.67% |
| ARKK251219C00028000 | 2024-04-09 10:36AM EDT | 28.00 | 22.55 | 18.65 | 19.50 | 0.00 | - | 10 | 7 | 44.26% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 76.99% |
| ARKK251219C00030000 | 2024-07-22 9:30AM EDT | 30.00 | 19.20 | 17.85 | 19.05 | 0.00 | - | 1 | 539 | 52.17% |
| ARKK251219C00031000 | 2024-06-20 9:49AM EDT | 31.00 | 15.80 | 16.85 | 18.20 | 0.00 | - | 2 | 8 | 50.64% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 67.15% |
| ARKK251219C00033000 | 2024-07-16 12:25PM EDT | 33.00 | 18.36 | 15.55 | 16.00 | 0.00 | - | 1 | 4 | 44.14% |
| ARKK251219C00034000 | 2024-07-24 12:34PM EDT | 34.00 | 15.05 | 14.85 | 15.30 | 0.00 | - | 10 | 12 | 43.69% |
| ARKK251219C00035000 | 2024-07-16 10:40AM EDT | 35.00 | 16.60 | 13.15 | 14.60 | 0.00 | - | 1 | 319 | 43.15% |
| ARKK251219C00036000 | 2024-07-12 3:52PM EDT | 36.00 | 14.55 | 12.65 | 13.95 | 0.00 | - | 11 | 9 | 42.82% |
| ARKK251219C00037000 | 2024-03-08 4:22PM EDT | 37.00 | 19.26 | 15.70 | 15.95 | 0.00 | - | 1 | 19 | 56.92% |
| ARKK251219C00038000 | 2024-05-21 12:55PM EDT | 38.00 | 13.13 | 11.20 | 11.45 | 0.00 | - | 2 | 8 | 35.08% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 39.00 | 15.20 | 10.70 | 11.15 | 0.00 | - | 1 | 65 | 36.63% |
| ARKK251219C00040000 | 2024-07-22 12:21PM EDT | 40.00 | 11.30 | 11.05 | 11.40 | 0.00 | - | 43 | 353 | 40.88% |
| ARKK251219C00041000 | 2024-07-15 9:32AM EDT | 41.00 | 12.48 | 10.45 | 10.95 | 0.00 | - | 1 | 76 | 41.16% |
| ARKK251219C00042000 | 2024-07-16 12:48PM EDT | 42.00 | 12.25 | 9.85 | 10.30 | 0.00 | - | 3 | 57 | 40.32% |
| ARKK251219C00043000 | 2024-07-18 12:12PM EDT | 43.00 | 10.70 | 9.40 | 9.75 | 0.00 | - | 3 | 48 | 39.91% |
| ARKK251219C00044000 | 2024-07-08 12:12PM EDT | 44.00 | 9.20 | 8.90 | 9.25 | 0.00 | - | 3 | 61 | 39.66% |
| ARKK251219C00045000 | 2024-07-25 10:37AM EDT | 45.00 | 8.33 | 8.45 | 8.75 | 0.00 | - | 1 | 820 | 39.33% |
| ARKK251219C00046000 | 2024-07-16 1:49PM EDT | 46.00 | 10.33 | 8.00 | 8.30 | 0.00 | - | 1 | 327 | 39.16% |
| ARKK251219C00047000 | 2024-07-25 12:54PM EDT | 47.00 | 8.01 | 7.55 | 7.80 | 0.00 | - | 1 | 95 | 38.67% |
| ARKK251219C00048000 | 2024-07-17 3:45PM EDT | 48.00 | 8.93 | 7.00 | 7.40 | 0.00 | - | 30 | 118 | 38.56% |
| ARKK251219C00049000 | 2024-07-24 9:49AM EDT | 49.00 | 7.10 | 6.70 | 7.00 | 0.00 | - | 30 | 338 | 38.39% |
| ARKK251219C00050000 | 2024-07-26 12:00PM EDT | 50.00 | 6.40 | 6.30 | 6.60 | -0.36 | -5.33% | 5 | 304 | 38.14% |
| ARKK251219C00051000 | 2024-07-24 11:07AM EDT | 51.00 | 6.00 | 5.95 | 6.20 | 0.00 | - | 10 | 229 | 37.81% |
| ARKK251219C00052000 | 2024-07-19 1:09PM EDT | 52.00 | 6.18 | 5.60 | 5.85 | 0.00 | - | 1 | 2,420 | 37.63% |
| ARKK251219C00053000 | 2024-07-15 12:13PM EDT | 53.00 | 6.35 | 5.25 | 5.50 | 0.00 | - | 2 | 226 | 37.39% |
| ARKK251219C00054000 | 2024-07-17 9:57AM EDT | 54.00 | 6.90 | 4.95 | 5.20 | 0.00 | - | 1 | 1,015 | 37.32% |
| ARKK251219C00055000 | 2024-07-25 3:21PM EDT | 55.00 | 4.65 | 4.20 | 4.90 | 0.00 | - | 15 | 408 | 37.17% |
| ARKK251219C00056000 | 2024-07-24 3:28PM EDT | 56.00 | 4.00 | 4.35 | 4.60 | 0.00 | - | 1 | 93 | 36.96% |
| ARKK251219C00057000 | 2024-07-23 3:22PM EDT | 57.00 | 5.25 | 4.10 | 4.35 | 0.00 | - | 2 | 32 | 36.91% |
| ARKK251219C00058000 | 2024-05-14 11:03AM EDT | 58.00 | 5.25 | 4.15 | 4.35 | 0.00 | - | 1 | 12 | 38.04% |
| ARKK251219C00059000 | 2024-07-02 10:30AM EDT | 59.00 | 3.75 | 3.60 | 3.85 | 0.00 | - | 2 | 22 | 36.66% |
| ARKK251219C00060000 | 2024-07-25 12:16PM EDT | 60.00 | 3.63 | 3.40 | 3.65 | 0.00 | - | 3 | 425 | 36.69% |
| ARKK251219C00061000 | 2024-07-18 3:56PM EDT | 61.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 10 | 255 | 36.41% |
| ARKK251219C00062000 | 2024-06-14 11:24AM EDT | 62.00 | 3.20 | 3.25 | 3.55 | 0.00 | - | 1 | 28 | 38.14% |
| ARKK251219C00063000 | 2024-06-05 3:42PM EDT | 63.00 | 3.10 | 2.93 | 3.10 | 0.00 | - | 2 | 17 | 36.72% |
| ARKK251219C00064000 | 2024-07-05 12:37PM EDT | 64.00 | 1.53 | 2.68 | 2.83 | 0.00 | - | 1 | 29 | 36.16% |
| ARKK251219C00065000 | 2024-07-26 1:24PM EDT | 65.00 | 2.59 | 2.52 | 2.67 | +0.02 | +0.78% | 2 | 305 | 36.12% |
| ARKK251219C00066000 | 2024-07-03 9:40AM EDT | 66.00 | 2.50 | 2.36 | 2.57 | 0.00 | - | 2 | 5 | 36.39% |
| ARKK251219C00067000 | 2024-07-26 10:36AM EDT | 67.00 | 2.25 | 2.18 | 2.39 | -0.10 | -4.26% | 1 | 57 | 36.16% |
| ARKK251219C00068000 | 2024-04-19 9:42AM EDT | 68.00 | 2.70 | 2.18 | 3.10 | 0.00 | - | 16 | 19 | 40.93% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 7.55 | 7.80 | 0.00 | - | 1 | 2 | 64.37% |
| ARKK251219C00070000 | 2024-07-19 10:11AM EDT | 70.00 | 2.19 | 1.78 | 2.00 | 0.00 | - | 4 | 458 | 36.05% |
| ARKK251219C00071000 | 2024-03-28 3:23PM EDT | 71.00 | 4.70 | 1.96 | 2.62 | 0.00 | - | 2 | 2 | 40.50% |
| ARKK251219C00072000 | 2024-06-10 9:33AM EDT | 72.00 | 1.80 | 1.42 | 1.70 | 0.00 | - | 5 | 12 | 35.47% |
| ARKK251219C00073000 | 2024-04-26 2:29PM EDT | 73.00 | 2.30 | 1.67 | 2.16 | 0.00 | - | 1 | 5 | 39.12% |
| ARKK251219C00074000 | 2024-05-24 1:21PM EDT | 74.00 | 1.88 | 1.30 | 1.49 | 0.00 | - | 1 | 58 | 35.30% |
| ARKK251219C00075000 | 2024-07-18 3:27PM EDT | 75.00 | 1.54 | 1.31 | 1.99 | 0.00 | - | 40 | 538 | 39.36% |
| ARKK251219C00077000 | 2024-07-15 3:52PM EDT | 77.00 | 1.49 | 1.14 | 1.96 | 0.00 | - | 5 | 10 | 40.41% |
| ARKK251219C00078000 | 2024-07-01 9:45AM EDT | 78.00 | 1.11 | 0.94 | 1.81 | 0.00 | - | 1 | 4 | 39.99% |
| ARKK251219C00079000 | 2024-07-17 9:30AM EDT | 79.00 | 1.50 | 1.04 | 1.32 | 0.00 | - | 1 | 6 | 36.99% |
| ARKK251219C00080000 | 2024-07-19 11:27AM EDT | 80.00 | 1.19 | 0.97 | 1.72 | 0.00 | - | 1 | 42 | 40.53% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-07-23 9:34AM EDT | 20.00 | 0.34 | 0.15 | 0.92 | 0.00 | - | 4 | 58 | 55.08% |
| ARKK251219P00021000 | 2024-06-05 3:11PM EDT | 21.00 | 0.61 | 0.00 | 1.12 | 0.00 | - | 2 | 265 | 55.32% |
| ARKK251219P00022000 | 2024-07-16 9:30AM EDT | 22.00 | 0.33 | 0.17 | 1.10 | 0.00 | - | 5 | 33 | 52.27% |
| ARKK251219P00023000 | 2024-07-12 3:34PM EDT | 23.00 | 0.40 | 0.20 | 1.19 | 0.00 | - | 2 | 25 | 50.85% |
| ARKK251219P00024000 | 2024-06-27 3:53PM EDT | 24.00 | 0.73 | 0.24 | 1.28 | 0.00 | - | 2 | 32 | 49.41% |
| ARKK251219P00025000 | 2024-07-12 2:36PM EDT | 25.00 | 0.55 | 0.57 | 0.73 | 0.00 | - | 4 | 323 | 39.72% |
| ARKK251219P00026000 | 2024-07-22 3:02PM EDT | 26.00 | 0.69 | 0.67 | 0.86 | 0.00 | - | 4 | 436 | 39.38% |
| ARKK251219P00027000 | 2024-06-24 10:42AM EDT | 27.00 | 1.24 | 0.74 | 0.86 | 0.00 | - | 2 | 32 | 37.28% |
| ARKK251219P00028000 | 2024-06-28 1:10PM EDT | 28.00 | 1.29 | 0.88 | 0.94 | 0.00 | - | 2 | 7 | 36.18% |
| ARKK251219P00029000 | 2024-07-15 10:07AM EDT | 29.00 | 0.96 | 1.00 | 1.08 | 0.00 | - | 3 | 124 | 35.69% |
| ARKK251219P00030000 | 2024-07-19 11:48AM EDT | 30.00 | 1.14 | 1.14 | 1.23 | 0.00 | - | 4 | 284 | 35.18% |
| ARKK251219P00031000 | 2024-07-11 2:10PM EDT | 31.00 | 1.41 | 1.30 | 1.40 | 0.00 | - | 4 | 12 | 34.72% |
| ARKK251219P00032000 | 2024-07-25 1:25PM EDT | 32.00 | 1.60 | 1.48 | 1.59 | -0.04 | -2.44% | 1 | 533 | 34.30% |
| ARKK251219P00033000 | 2024-07-01 9:38AM EDT | 33.00 | 2.24 | 1.67 | 1.79 | 0.00 | - | 2 | 38 | 33.84% |
| ARKK251219P00034000 | 2024-07-24 10:10AM EDT | 34.00 | 2.05 | 1.77 | 2.02 | 0.00 | - | 1 | 12 | 33.46% |
| ARKK251219P00035000 | 2024-07-08 3:47PM EDT | 35.00 | 2.30 | 1.91 | 2.27 | 0.00 | - | 8 | 90 | 33.11% |
| ARKK251219P00036000 | 2024-04-12 2:32PM EDT | 36.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 5 | 11 | 42.43% |
| ARKK251219P00037000 | 2024-06-20 9:54AM EDT | 37.00 | 3.80 | 2.57 | 2.64 | 0.00 | - | 5 | 50 | 31.23% |
| ARKK251219P00038000 | 2024-06-17 3:50PM EDT | 38.00 | 4.09 | 2.50 | 2.66 | 0.00 | - | 5 | 27 | 29.21% |
| ARKK251219P00039000 | 2024-07-03 10:34AM EDT | 39.00 | 3.75 | 2.88 | 3.65 | 0.00 | - | 1 | 21 | 32.69% |
| ARKK251219P00040000 | 2024-07-24 2:26PM EDT | 40.00 | 3.86 | 3.80 | 4.00 | 0.00 | - | 1 | 396 | 32.29% |
| ARKK251219P00041000 | 2024-07-25 10:57AM EDT | 41.00 | 4.40 | 4.15 | 4.40 | 0.00 | - | 80 | 104 | 32.03% |
| ARKK251219P00042000 | 2024-07-15 3:06PM EDT | 42.00 | 4.07 | 4.55 | 4.85 | 0.00 | - | 5 | 98 | 31.92% |
| ARKK251219P00043000 | 2024-06-04 10:59AM EDT | 43.00 | 6.68 | 5.15 | 6.35 | 0.00 | - | 30 | 0 | 36.88% |
| ARKK251219P00044000 | 2024-07-22 10:51AM EDT | 44.00 | 5.07 | 5.40 | 5.70 | 0.00 | - | 1 | 503 | 31.12% |
| ARKK251219P00045000 | 2024-07-24 2:43PM EDT | 45.00 | 6.20 | 5.90 | 6.15 | 0.00 | - | 1 | 2,045 | 30.68% |
| ARKK251219P00046000 | 2024-07-24 1:13PM EDT | 46.00 | 5.80 | 6.35 | 6.65 | 0.00 | - | 1 | 36 | 30.37% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 47.00 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 43.31% |
| ARKK251219P00048000 | 2024-05-14 10:06AM EDT | 48.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | 10 | 737 | 34.31% |
| ARKK251219P00049000 | 2024-07-16 1:44PM EDT | 49.00 | 6.75 | 8.00 | 8.20 | 0.00 | - | 70 | 1,057 | 29.07% |
| ARKK251219P00050000 | 2024-07-22 10:51AM EDT | 50.00 | 8.12 | 8.55 | 8.80 | 0.00 | - | 1 | 171 | 28.81% |
| ARKK251219P00051000 | 2024-07-19 11:26AM EDT | 51.00 | 8.85 | 9.15 | 9.40 | 0.00 | - | 30 | 145 | 28.46% |
| ARKK251219P00052000 | 2024-07-16 11:30AM EDT | 52.00 | 8.50 | 9.75 | 10.15 | 0.00 | - | 30 | 75 | 28.70% |
| ARKK251219P00053000 | 2024-06-06 1:21PM EDT | 53.00 | 11.65 | 10.20 | 10.55 | 0.00 | - | 20 | 21 | 27.18% |
| ARKK251219P00054000 | 2024-06-12 2:39PM EDT | 54.00 | 11.65 | 10.35 | 10.65 | 0.00 | - | 20 | 65 | 23.98% |
| ARKK251219P00055000 | 2024-06-20 1:08PM EDT | 55.00 | 13.90 | 11.25 | 12.50 | 0.00 | - | 25 | 1,582 | 29.42% |
| ARKK251219P00060000 | 2024-06-26 9:37AM EDT | 60.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.15 | 25.20 | 0.00 | - | 4 | 12 | 50.39% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 26.40 | 28.85 | 0.00 | - | 1 | 2 | 0.00% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 52.31% |
© 2024 Yahoo. Tutti i diritti riservati.