Italia markets open in 4 hours 51 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,31-1,38 (-2,83%)
Alla chiusura: 04:00PM EST
48,12 +0,81 (+1,71%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK251219C000200002024-02-20 2:16PM EST20.0029.3028.4028.950.00-1655.35%
ARKK251219C000210002023-11-03 8:53AM EST21.0021.1428.1030.050.00-2767.52%
ARKK251219C000220002023-09-08 10:01AM EST22.0024.3519.8521.000.00-110.00%
ARKK251219C000250002024-02-12 11:26AM EST25.0028.0524.6025.900.00-43957.29%
ARKK251219C000260002024-01-08 3:15PM EST26.0026.7923.3523.900.00-1451.86%
ARKK251219C000270002023-12-01 3:26PM EST27.0024.0527.6028.050.00-3284.28%
ARKK251219C000280002023-09-06 11:15AM EST28.0020.3915.9516.200.00-220.00%
ARKK251219C000290002024-02-14 3:56PM EST29.0024.6021.6521.950.00-22451.12%
ARKK251219C000300002024-02-16 3:31PM EST30.0023.8020.9021.700.00-254151.98%
ARKK251219C000310002024-02-05 2:02PM EST31.0018.7020.2020.700.00-1350.48%
ARKK251219C000320002024-01-05 11:44AM EST32.0021.2918.9519.250.00-11046.88%
ARKK251219C000330002023-12-27 10:49AM EST33.0024.8117.3517.950.00-1342.82%
ARKK251219C000340002023-12-08 10:29AM EST34.0019.8019.9020.700.00-2159.23%
ARKK251219C000350002024-02-07 11:26AM EST35.0017.2017.6518.400.00-233451.79%
ARKK251219C000360002023-11-10 12:23PM EST36.0011.4018.4519.050.00-4656.30%
ARKK251219C000370002024-01-30 3:12PM EST37.0016.1516.3516.750.00-12048.69%
ARKK251219C000380002023-11-03 10:25AM EST38.0011.1514.9018.900.00-8551.92%
ARKK251219C000390002023-12-20 2:36PM EST39.0019.6014.6014.850.00-106344.43%
ARKK251219C000400002024-02-21 2:11PM EST40.0014.7514.6514.95-0.55-3.59%6036147.21%
ARKK251219C000410002024-01-30 9:43AM EST41.0014.5014.1014.400.00-47646.85%
ARKK251219C000420002024-02-12 11:09AM EST42.0016.3013.5513.900.00-15746.66%
ARKK251219C000430002024-02-16 11:07AM EST43.0016.1013.0013.300.00-104345.97%
ARKK251219C000440002024-02-16 11:07AM EST44.0015.5012.5012.800.00-113845.67%
ARKK251219C000450002024-02-21 12:50PM EST45.0012.2012.0512.30-0.49-3.86%267645.31%
ARKK251219C000460002024-02-20 2:15PM EST46.0012.2611.5511.850.00-19945.12%
ARKK251219C000470002024-02-21 3:17PM EST47.0011.0011.1011.45-0.81-6.86%984545.09%
ARKK251219C000480002024-02-21 11:47AM EST48.0010.9010.6011.00-2.77-20.26%18844.79%
ARKK251219C000490002024-02-21 3:17PM EST49.0010.2010.2010.50-0.60-5.56%12239544.25%
ARKK251219C000500002024-02-21 2:24PM EST50.009.859.8010.00-0.90-8.37%1238143.67%
ARKK251219C000510002024-02-20 9:53AM EST51.0010.209.409.700.00-15743.84%
ARKK251219C000520002024-02-20 12:12PM EST52.009.459.059.300.00-9530643.56%
ARKK251219C000530002024-02-15 2:18PM EST53.0011.358.658.950.00-102543.44%
ARKK251219C000540002024-02-21 3:15PM EST54.008.308.358.60-2.15-20.57%822143.27%
ARKK251219C000550002024-02-21 3:19PM EST55.008.018.008.25-0.84-9.49%2124243.06%
ARKK251219C000560002024-02-16 10:41AM EST56.009.817.657.900.00-12542.81%
ARKK251219C000570002024-02-13 10:09AM EST57.007.857.357.550.00-12442.52%
ARKK251219C000580002024-02-16 2:17PM EST58.009.177.057.300.00-11242.58%
ARKK251219C000590002024-02-06 9:37AM EST59.006.056.807.000.00-11042.41%
ARKK251219C000600002024-02-20 12:20PM EST60.006.956.507.500.00-146045.35%
ARKK251219C000610002024-02-20 9:43AM EST61.006.466.256.45-0.58-8.24%12542.14%
ARKK251219C000620002024-02-06 11:26AM EST62.005.576.006.200.00-172642.05%
ARKK251219C000630002024-02-16 12:05PM EST63.007.615.755.950.00-21041.93%
ARKK251219C000640002024-02-20 11:29AM EST64.006.155.505.700.00-12941.77%
ARKK251219C000650002024-01-29 2:14PM EST65.005.375.305.50-0.02-0.37%238741.79%
ARKK251219C000660002023-12-15 9:33AM EST66.007.005.405.600.00-1342.99%
ARKK251219C000670002024-02-02 10:27AM EST67.004.264.855.050.00-14741.51%
ARKK251219C000680002024-01-31 10:25AM EST68.004.384.654.850.00-1741.43%
ARKK251219C000690002023-11-27 9:39AM EST69.003.730.000.000.00-126.25%
ARKK251219C000700002024-02-20 9:40AM EST70.005.004.304.500.00-246241.39%
ARKK251219C000710002024-02-16 2:47PM EST71.005.454.104.300.00-2241.22%
ARKK251219C000720002024-02-08 11:08AM EST72.004.153.954.150.00-52241.24%
ARKK251219C000730002023-08-16 10:46AM EST73.003.103.353.650.00--439.66%
ARKK251219C000740002024-02-16 12:58PM EST74.004.953.653.800.00-15940.97%
ARKK251219C000750002024-02-16 9:45AM EST75.005.003.503.700.00-162641.13%
ARKK251219C000770002023-12-15 2:30PM EST77.004.393.504.050.00-10543.92%
ARKK251219C000780002024-02-05 10:35AM EST78.002.493.103.300.00--341.04%
ARKK251219C000800002024-02-12 9:31AM EST80.003.302.383.150.00-11541.43%
Opzioni Putper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK251219P000200002024-02-16 3:14PM EST20.000.660.351.100.00-44751.93%
ARKK251219P000210002024-02-20 9:51AM EST21.000.830.690.900.00-226146.70%
ARKK251219P000220002024-02-20 10:04AM EST22.000.920.951.020.00-41846.00%
ARKK251219P000230002024-02-20 10:05AM EST23.001.041.101.170.00-22045.56%
ARKK251219P000240002024-02-20 10:09AM EST24.001.201.251.310.00-23044.87%
ARKK251219P000250002024-02-16 2:47PM EST25.001.241.411.460.00-132044.21%
ARKK251219P000260002024-02-21 1:46PM EST26.001.601.581.64+0.10+6.67%443043.74%
ARKK251219P000270002024-02-16 3:21PM EST27.001.511.761.830.00-22743.26%
ARKK251219P000280002024-02-16 3:21PM EST28.001.711.962.020.00-4842.68%
ARKK251219P000290002024-02-16 3:22PM EST29.001.872.122.230.00-211742.18%
ARKK251219P000300002024-02-20 10:07AM EST30.002.262.392.460.00-211541.72%
ARKK251219P000310002024-02-16 3:23PM EST31.002.282.622.710.00-2541.32%
ARKK251219P000320002024-02-12 3:43PM EST32.002.392.872.950.00-2640.77%
ARKK251219P000330002024-02-14 2:12PM EST33.002.883.103.200.00-13440.21%
ARKK251219P000340002024-02-07 1:22PM EST34.003.403.403.500.00-1639.88%
ARKK251219P000350002024-02-01 10:58AM EST35.004.153.653.800.00-14439.47%
ARKK251219P000360002023-10-24 11:16AM EST36.006.684.654.800.00-1842.66%
ARKK251219P000370002024-02-06 11:26AM EST37.004.504.304.400.00-173638.41%
ARKK251219P000380002024-01-05 12:49PM EST38.004.954.804.900.00-1638.78%
ARKK251219P000390002024-01-05 12:17PM EST39.005.345.155.300.00-1938.55%
ARKK251219P000400002024-02-15 1:31PM EST40.004.605.355.500.00-54237.32%
ARKK251219P000410002024-02-16 3:38PM EST41.005.155.755.850.00-4836.74%
ARKK251219P000420002024-02-15 10:45AM EST42.005.256.156.250.00-109136.33%
ARKK251219P000430002024-01-17 3:08PM EST43.007.545.755.950.00-11832.83%
ARKK251219P000440002024-02-15 3:11PM EST44.006.106.907.100.00-404735.52%
ARKK251219P000450002024-02-14 2:13PM EST45.006.756.407.550.00-24335.13%
ARKK251219P000460002024-02-14 1:52PM EST46.007.167.908.050.00-705934.88%
ARKK251219P000470002024-02-15 10:59AM EST47.007.208.358.500.00-202534.36%
ARKK251219P000480002024-02-15 12:09PM EST48.009.008.859.05+1.30+16.88%261334.18%
ARKK251219P000490002024-02-14 2:14PM EST49.008.508.659.550.00-101,04733.73%
ARKK251219P000500002024-02-21 12:13PM EST50.0010.019.9010.10+1.35+15.59%116733.42%
ARKK251219P000510002024-02-16 3:38PM EST51.009.3410.4510.650.00-4533.06%
ARKK251219P000520002024-02-15 11:09AM EST52.009.6511.0511.250.00-355732.83%
ARKK251219P000530002024-02-16 9:43AM EST53.009.9711.6511.850.00-1232.53%
ARKK251219P000540002024-02-14 9:56AM EST54.0011.2612.2512.450.00-16932.17%
ARKK251219P000550002024-02-15 10:53AM EST55.0011.1512.8513.750.00-9891,00434.51%
ARKK251219P000600002024-02-16 9:47AM EST60.0014.5016.2016.450.00-12830.34%
ARKK251219P000650002023-09-11 8:31AM EST65.0022.1524.5025.050.00-41249.29%
ARKK251219P000750002023-12-04 12:47PM EST75.0027.030.000.000.00-100.00%
ARKK251219P000800002024-01-19 1:26PM EST80.0034.4630.0032.600.00-170.00%