Italia markets open in 8 hours 3 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,99-0,21 (-0,46%)
Alla chiusura: 04:00PM EDT
44,99 +0,00 (+0,00%)
Dopo ore: 06:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK251219C000200002024-03-01 10:39AM EDT20.0031.7529.9532.050.00-16106.98%
ARKK251219C000210002024-02-29 1:48PM EDT21.0031.1230.1531.600.00-43110.24%
ARKK251219C000220002023-09-08 11:01AM EDT22.0024.3519.8521.000.00-110.00%
ARKK251219C000230002024-05-21 9:30AM EDT23.0024.0823.3523.900.00-1152.25%
ARKK251219C000250002024-05-15 10:06AM EDT25.0022.1021.8522.250.00-13351.25%
ARKK251219C000260002024-03-22 2:10PM EDT26.0025.9118.8019.050.00-1420.70%
ARKK251219C000270002023-12-01 4:26PM EDT27.0024.0527.6028.050.00-32105.49%
ARKK251219C000280002024-04-09 10:36AM EDT28.0022.5518.6519.500.00-10747.49%
ARKK251219C000290002024-02-14 4:56PM EDT29.0024.6022.6523.350.00-22476.95%
ARKK251219C000300002024-05-08 1:01PM EDT30.0018.0517.1518.600.00-154450.59%
ARKK251219C000310002024-05-16 12:56PM EDT31.0017.9017.4017.650.00-2548.34%
ARKK251219C000320002024-03-05 12:09PM EDT32.0021.2519.9020.150.00-11067.11%
ARKK251219C000330002024-04-22 9:57AM EDT33.0014.5415.7016.300.00-1547.42%
ARKK251219C000340002024-05-03 3:31PM EDT34.0016.1014.6515.600.00-1346.70%
ARKK251219C000350002024-04-08 9:58AM EDT35.0017.7514.1514.750.00-133245.04%
ARKK251219C000360002024-04-12 10:24AM EDT36.0016.7512.6513.500.00-1641.15%
ARKK251219C000370002024-03-08 4:22PM EDT37.0019.2615.7015.950.00-11956.71%
ARKK251219C000380002024-05-21 12:55PM EDT38.0013.1312.5013.150.00-2845.07%
ARKK251219C000390002024-04-12 9:40AM EDT39.0015.2010.7011.150.00-16537.38%
ARKK251219C000400002024-05-22 11:18AM EDT40.0012.1511.7512.95-0.05-0.41%339248.95%
ARKK251219C000410002024-05-13 1:58PM EDT41.0010.7710.2012.300.00-27547.94%
ARKK251219C000420002024-05-21 9:30AM EDT42.0011.3010.7010.950.00-15743.53%
ARKK251219C000430002024-05-21 9:30AM EDT43.0010.519.8511.400.00-13547.72%
ARKK251219C000440002024-05-22 1:33PM EDT44.009.779.6010.95-0.38-3.74%14647.50%
ARKK251219C000450002024-05-22 1:33PM EDT45.009.509.159.50-0.22-2.26%166842.60%
ARKK251219C000460002024-05-22 2:03PM EDT46.008.758.759.05-0.20-2.23%14024542.32%
ARKK251219C000470002024-05-16 2:31PM EDT47.008.648.258.600.00-110141.96%
ARKK251219C000480002024-05-16 2:31PM EDT48.008.287.958.150.00-18441.55%
ARKK251219C000490002024-05-06 10:22AM EDT49.008.887.557.750.00-136341.30%
ARKK251219C000500002024-05-10 2:09PM EDT50.006.357.157.400.00-2025741.20%
ARKK251219C000510002024-05-10 3:11PM EDT51.006.006.857.000.00-16240.82%
ARKK251219C000520002024-05-01 1:52PM EDT52.006.306.506.650.00-12,30640.61%
ARKK251219C000530002024-04-19 12:19PM EDT53.005.556.406.650.00-122741.89%
ARKK251219C000540002024-04-25 1:54PM EDT54.005.875.856.000.00-16540.23%
ARKK251219C000550002024-05-21 9:31AM EDT55.005.865.555.700.00-120740.06%
ARKK251219C000560002024-05-17 10:52AM EDT56.005.485.256.400.00-108544.33%
ARKK251219C000570002024-04-05 2:11PM EDT57.006.755.555.750.00-12542.52%
ARKK251219C000580002024-05-14 11:03AM EDT58.005.254.704.900.00-11239.71%
ARKK251219C000590002024-03-19 9:48AM EDT59.006.754.204.350.00-41438.17%
ARKK251219C000600002024-05-17 3:51PM EDT60.003.954.254.400.00-145139.38%
ARKK251219C000610002024-05-16 11:19AM EDT61.004.454.004.200.00-1222239.37%
ARKK251219C000620002024-03-28 3:54PM EDT62.006.743.104.100.00-22839.80%
ARKK251219C000630002024-05-10 11:37AM EDT63.003.303.604.200.00-601541.16%
ARKK251219C000640002024-05-07 2:08PM EDT64.004.002.623.600.00-12939.09%
ARKK251219C000650002024-05-22 10:46AM EDT65.003.402.673.40-0.05-1.45%129938.91%
ARKK251219C000660002024-03-26 10:10AM EDT66.006.032.853.050.00-2437.90%
ARKK251219C000670002024-04-22 2:16PM EDT67.002.842.913.050.00-14838.67%
ARKK251219C000680002024-04-19 9:42AM EDT68.002.702.183.100.00-161939.67%
ARKK251219C000690002023-11-27 10:39AM EDT69.003.730.000.000.00-126.25%
ARKK251219C000700002024-05-20 1:38PM EDT70.002.692.482.620.00-145038.51%
ARKK251219C000710002024-03-28 3:23PM EDT71.004.701.962.620.00-2239.20%
ARKK251219C000720002024-02-08 12:08PM EDT72.004.155.005.200.00-52252.51%
ARKK251219C000730002024-04-26 2:29PM EDT73.002.302.102.270.00-1538.50%
ARKK251219C000740002024-04-19 2:59PM EDT74.001.830.000.000.00-6586.25%
ARKK251219C000750002024-05-21 12:16PM EDT75.001.901.902.310.00-147639.98%
ARKK251219C000770002024-02-26 11:07AM EDT77.003.933.403.600.00-1548.35%
ARKK251219C000780002024-04-19 12:26PM EDT78.001.551.422.350.00-1341.99%
ARKK251219C000790002024-03-22 12:41PM EDT79.003.351.261.930.00-1139.94%
ARKK251219C000800002024-05-17 11:32AM EDT80.001.701.321.640.00-13838.54%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK251219P000200002024-05-16 11:03AM EDT20.000.560.100.850.00-25750.05%
ARKK251219P000210002024-05-16 11:05AM EDT21.000.680.200.950.00-226548.95%
ARKK251219P000220002024-05-16 11:16AM EDT22.000.740.300.000.00-22012.50%
ARKK251219P000230002024-05-06 3:43PM EDT23.000.850.710.980.00-22344.43%
ARKK251219P000240002024-05-16 11:18AM EDT24.000.950.820.920.00-23441.36%
ARKK251219P000250002024-05-06 3:44PM EDT25.001.050.951.070.00-232340.99%
ARKK251219P000260002024-05-14 9:55AM EDT26.001.211.031.710.00-143445.44%
ARKK251219P000270002024-05-06 3:47PM EDT27.001.381.261.400.00-22640.11%
ARKK251219P000280002024-05-02 10:30AM EDT28.001.841.421.550.00-2639.33%
ARKK251219P000290002024-05-10 3:39PM EDT29.002.021.611.820.00-112139.51%
ARKK251219P000300002024-05-08 1:58PM EDT30.002.151.821.940.00-126838.31%
ARKK251219P000310002024-04-29 3:16PM EDT31.002.402.042.160.00-2637.82%
ARKK251219P000320002024-05-17 2:51PM EDT32.002.292.272.390.00-50051037.29%
ARKK251219P000330002024-04-16 9:51AM EDT33.003.252.462.730.00-23637.40%
ARKK251219P000340002024-04-18 11:10AM EDT34.003.502.112.900.00-5636.29%
ARKK251219P000350002024-05-01 3:16PM EDT35.003.603.053.200.00-17635.93%
ARKK251219P000360002024-04-12 2:32PM EDT36.003.603.954.100.00-51138.87%
ARKK251219P000370002024-04-26 11:32AM EDT37.004.423.553.850.00-33635.16%
ARKK251219P000380002024-05-08 9:30AM EDT38.004.504.004.200.00-52534.77%
ARKK251219P000390002024-05-17 10:30AM EDT39.004.454.304.550.00-11034.28%
ARKK251219P000400002024-05-10 10:53AM EDT40.005.504.754.900.00-538133.70%
ARKK251219P000410002024-05-02 1:55PM EDT41.005.805.105.350.00-1933.53%
ARKK251219P000420002024-05-06 11:03AM EDT42.005.655.555.750.00-19333.02%
ARKK251219P000430002024-05-02 10:49AM EDT43.006.856.006.200.00-113432.65%
ARKK251219P000440002024-04-17 12:54PM EDT44.007.706.306.600.00-243131.97%
ARKK251219P000450002024-05-16 9:48AM EDT45.007.056.907.150.00-12,04131.89%
ARKK251219P000460002024-05-03 12:40PM EDT46.007.797.407.650.00-13531.48%
ARKK251219P000470002024-03-21 2:38PM EDT47.007.009.8010.000.00-20025539.26%
ARKK251219P000480002024-05-14 10:06AM EDT48.008.358.508.700.00-1073730.64%
ARKK251219P000490002024-05-21 10:18AM EDT49.009.109.059.250.00-51,15530.19%
ARKK251219P000500002024-05-21 9:38AM EDT50.009.409.6510.650.00-2016033.44%
ARKK251219P000510002024-03-14 3:38PM EDT51.009.808.0510.300.00-76528.80%
ARKK251219P000520002024-04-22 12:17PM EDT52.0013.0010.7011.250.00-108129.89%
ARKK251219P000530002024-03-01 2:27PM EDT53.009.909.9010.100.00-103021.02%
ARKK251219P000540002024-04-25 12:55PM EDT54.0013.7011.5513.300.00-208532.57%
ARKK251219P000550002024-04-29 12:35PM EDT55.0013.0611.7513.100.00-11,50228.11%
ARKK251219P000600002024-02-29 2:40PM EDT60.0014.2514.1514.400.00-1280.00%
ARKK251219P000650002023-09-11 9:31AM EDT65.0022.1524.5025.050.00-41246.89%
ARKK251219P000750002023-12-04 1:47PM EDT75.0027.030.000.000.00-100.00%
ARKK251219P000800002024-03-22 10:58AM EDT80.0030.9135.5040.200.00-1058.23%