Italia markets open in 4 hours 22 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,68-0,46 (-0,90%)
Alla chiusura: 04:00PM EST
50,74 +0,06 (+0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK260116C000200002024-03-01 10:37AM EST20.0032.5031.6533.950.00-414565.98%
ARKK260116C000250002024-02-29 12:49PM EST25.0028.1027.6529.950.00-55460.99%
ARKK260116C000300002024-03-01 10:18AM EST30.0024.7523.9524.600.00-132752.03%
ARKK260116C000340002024-02-29 3:33PM EST34.0021.8021.1521.500.00-245150.27%
ARKK260116C000350002024-03-04 11:57AM EST35.0020.3520.4520.85-1.00-4.68%2229749.93%
ARKK260116C000360002024-02-12 9:37AM EST36.0019.4319.8020.100.00-123249.00%
ARKK260116C000370002024-02-14 3:12PM EST37.0019.4019.1519.500.00-21848.81%
ARKK260116C000380002024-03-04 11:57AM EST38.0018.4518.6018.90+1.25+7.27%229048.55%
ARKK260116C000390002024-02-20 9:53AM EST39.0016.4017.9018.250.00-12748.00%
ARKK260116C000400002024-02-29 9:50AM EST40.0018.5517.3517.600.00-298847.41%
ARKK260116C000410002024-02-15 3:34PM EST41.0017.6416.7517.200.00-16947.89%
ARKK260116C000420002024-02-21 1:16PM EST42.0013.8016.2016.450.00-19146.76%
ARKK260116C000430002024-02-22 12:39PM EST43.0014.3715.6015.900.00-219546.47%
ARKK260116C000440002024-02-29 1:54PM EST44.0015.5015.0515.350.00-24346.13%
ARKK260116C000450002024-03-01 3:32PM EST45.0015.1014.5515.100.00-2789546.99%
ARKK260116C000460002024-02-27 11:51AM EST46.0014.6414.0014.300.00-7948945.52%
ARKK260116C000470002024-02-29 3:57PM EST47.0014.1712.2013.800.00-512345.25%
ARKK260116C000480002024-03-04 1:03PM EST48.0013.0513.0513.30-0.60-4.40%245344.93%
ARKK260116C000490002024-03-04 3:14PM EST49.0013.3012.2012.95+0.25+1.92%1243045.15%
ARKK260116C000500002024-03-04 1:06PM EST50.0012.2512.1013.05-0.34-2.70%72,08747.04%
ARKK260116C000510002024-03-04 10:39AM EST51.0012.0511.6511.95-0.04-0.33%119044.30%
ARKK260116C000520002024-03-04 3:14PM EST52.0011.8011.2511.65+0.10+0.85%226144.57%
ARKK260116C000530002024-03-04 11:18AM EST53.0010.9010.8011.10-0.40-3.54%1018343.85%
ARKK260116C000540002024-03-04 9:30AM EST54.0011.0010.4510.85+0.30+2.80%19544.22%
ARKK260116C000550002024-03-04 3:37PM EST55.0010.3410.0510.35-0.02-0.19%21,20143.62%
ARKK260116C000560002024-03-04 3:53PM EST56.009.759.7510.05+1.35+16.07%23543.71%
ARKK260116C000570002024-02-27 12:52PM EST57.009.669.409.750.00-41543.77%
ARKK260116C000580002024-03-01 12:40PM EST58.009.599.009.250.00-1643.06%
ARKK260116C000590002024-02-27 3:15PM EST59.009.228.608.900.00--542.87%
ARKK260116C000600002024-02-29 10:10AM EST60.009.008.308.600.00-122642.81%
ARKK260116C000610002024-02-27 10:25AM EST61.008.368.008.300.00-202342.73%
ARKK260116C000620002024-02-07 12:55PM EST62.005.957.708.000.00-2442.60%
ARKK260116C000630002024-02-26 11:58AM EST63.007.057.557.700.00-1942.45%
ARKK260116C000640002024-03-01 10:53AM EST64.007.607.107.450.00-21742.44%
ARKK260116C000650002024-03-04 3:38PM EST65.007.157.007.15-0.29-3.90%428942.22%
ARKK260116C000660002024-03-01 3:50PM EST66.006.956.756.900.00-11442.16%
ARKK260116C000670002024-02-27 2:52PM EST67.006.856.506.650.00-5642.07%
ARKK260116C000680002023-12-26 12:39PM EST68.007.804.304.500.00--234.75%
ARKK260116C000690002024-03-01 3:50PM EST69.006.206.006.200.00-51441.97%
ARKK260116C000700002024-03-04 3:56PM EST70.005.895.805.95-0.16-2.64%2552141.79%
ARKK260116C000710002024-03-01 2:36PM EST71.005.905.406.550.00-52144.77%
ARKK260116C000720002024-03-04 10:06AM EST72.005.305.205.50-0.45-7.83%31641.53%
ARKK260116C000730002024-03-01 2:40PM EST73.005.455.055.300.00-162641.45%
ARKK260116C000740002024-03-04 3:34PM EST74.005.105.005.15-0.20-3.77%14741.54%
ARKK260116C000750002024-02-27 1:19PM EST75.004.874.754.900.00-866741.22%
ARKK260116C000760002023-12-18 9:48AM EST76.004.951.783.550.00--136.35%
ARKK260116C000770002024-02-14 2:17PM EST77.004.354.404.550.00-17141.09%
ARKK260116C000780002024-02-15 10:53AM EST78.004.454.104.400.00-12020041.09%
ARKK260116C000790002024-03-04 3:04PM EST79.004.303.954.20+0.65+17.81%21140.86%
ARKK260116C000800002024-03-04 3:53PM EST80.004.013.804.05-0.19-4.52%3677440.81%
Opzioni Putper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK260116P000200002024-03-01 11:19AM EST20.000.560.261.000.00-109552.42%
ARKK260116P000250002024-03-04 3:52PM EST25.001.261.161.29+0.01+0.80%28044.65%
ARKK260116P000300002024-02-28 12:05PM EST30.002.002.052.180.00-19042.29%
ARKK260116P000340002024-01-03 10:59AM EST34.003.803.603.750.00-11544.28%
ARKK260116P000350002024-02-29 12:56PM EST35.003.263.153.300.00-141,71639.70%
ARKK260116P000360002023-11-29 10:02AM EST36.004.133.653.900.00-232241.05%
ARKK260116P000370002024-02-09 2:45PM EST37.003.993.703.850.00-92538.82%
ARKK260116P000380002024-02-13 9:30AM EST38.004.204.004.200.00-13538.66%
ARKK260116P000390002024-02-15 10:42AM EST39.004.404.304.450.00-12011437.94%
ARKK260116P000400002024-03-04 9:45AM EST40.004.704.654.750.00-2691037.42%
ARKK260116P000410002024-02-14 9:40AM EST41.005.555.005.100.00-102837.06%
ARKK260116P000420002024-02-22 11:44AM EST42.005.995.355.550.00-102937.09%
ARKK260116P000430002024-01-12 3:30PM EST43.007.256.006.150.00-41737.68%
ARKK260116P000440002024-02-15 3:16PM EST44.006.076.106.250.00-14936.07%
ARKK260116P000450002024-03-01 3:34PM EST45.006.516.506.650.00-14,08135.69%
ARKK260116P000460002024-02-09 2:41PM EST46.007.336.907.100.00-11235.46%
ARKK260116P000470002024-03-01 9:51AM EST47.007.507.357.550.00-41235.17%
ARKK260116P000480002024-02-02 1:11PM EST48.009.667.759.100.00-14539.06%
ARKK260116P000490002024-03-04 2:37PM EST49.008.258.258.50+0.20+2.48%1514234.60%
ARKK260116P000500002024-03-04 12:04PM EST50.008.928.759.00+0.32+3.72%48534.31%
ARKK260116P000510002024-03-04 9:50AM EST51.009.359.259.35+0.27+2.97%312433.43%
ARKK260116P000520002024-03-01 10:45AM EST52.009.709.7510.000.00-1017033.60%
ARKK260116P000530002024-01-22 10:03AM EST53.0011.6511.8012.050.00-14538.84%
ARKK260116P000540002024-03-01 3:11PM EST54.0010.7310.8011.100.00-11333.03%
ARKK260116P000550002024-02-27 11:35AM EST55.0011.2511.4011.650.00-505732.67%
ARKK260116P000560002023-12-07 12:54PM EST56.0013.5013.5013.850.00-2238.23%
ARKK260116P000570002024-01-26 11:04AM EST57.0014.9613.6013.800.00-1535.58%
ARKK260116P000590002023-12-15 9:53AM EST59.0013.8016.1516.450.00-5540.12%
ARKK260116P000600002024-02-26 2:39PM EST60.0014.8313.4014.700.00-12031.15%
ARKK260116P000610002024-01-29 10:54AM EST61.0017.2014.8515.050.00-2229.72%
ARKK260116P000630002023-12-15 9:53AM EST63.0016.3516.6019.250.00-6639.69%
ARKK260116P000650002024-02-26 2:57PM EST65.0018.2017.8518.150.00-11329.81%
ARKK260116P000690002023-12-15 9:53AM EST69.0020.6023.4523.850.00-212139.50%
ARKK260116P000700002024-02-14 10:40AM EST70.0022.3521.4521.900.00-31928.35%
ARKK260116P000730002023-12-12 10:28AM EST73.0025.6526.7527.250.00--1240.07%
ARKK260116P000750002024-02-29 11:25AM EST75.0025.3225.4528.000.00-202736.34%
ARKK260116P000800002024-02-27 3:34PM EST80.0029.3029.8030.250.00-21025.23%