Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.702,31 -795,74 (-1,34%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116C00020000 | 2024-04-23 10:44AM EDT | 20.00 | 25.72 | 24.90 | 25.75 | 0.00 | - | 1 | 166 | 52.73% |
| ARKK260116C00025000 | 2024-04-26 1:36PM EDT | 25.00 | 21.75 | 21.45 | 22.05 | -3.65 | -14.37% | 1 | 87 | 53.54% |
| ARKK260116C00030000 | 2024-04-26 1:45PM EDT | 30.00 | 18.50 | 17.90 | 18.15 | +1.01 | +5.77% | 1 | 350 | 50.45% |
| ARKK260116C00034000 | 2024-04-18 2:11PM EDT | 34.00 | 14.50 | 15.25 | 17.25 | 0.00 | - | 55 | 489 | 52.37% |
| ARKK260116C00035000 | 2024-04-26 2:07PM EDT | 35.00 | 14.76 | 14.65 | 14.90 | +0.07 | +0.48% | 2 | 306 | 47.77% |
| ARKK260116C00036000 | 2024-04-23 12:02PM EDT | 36.00 | 13.85 | 14.10 | 15.35 | 0.00 | - | 1 | 232 | 52.87% |
| ARKK260116C00037000 | 2024-04-19 2:28PM EDT | 37.00 | 12.15 | 13.50 | 13.75 | 0.00 | - | 2 | 16 | 47.02% |
| ARKK260116C00038000 | 2024-04-23 3:56PM EDT | 38.00 | 12.90 | 12.95 | 14.00 | 0.00 | - | 1 | 139 | 50.71% |
| ARKK260116C00039000 | 2024-04-17 1:04PM EDT | 39.00 | 11.69 | 12.35 | 12.65 | 0.00 | - | 1 | 27 | 46.27% |
| ARKK260116C00040000 | 2024-04-26 10:26AM EDT | 40.00 | 12.00 | 11.85 | 12.10 | -0.20 | -1.64% | 2 | 1,039 | 45.79% |
| ARKK260116C00041000 | 2024-04-19 3:27PM EDT | 41.00 | 10.05 | 11.35 | 11.60 | 0.00 | - | 1 | 68 | 45.48% |
| ARKK260116C00042000 | 2024-04-24 11:20AM EDT | 42.00 | 10.84 | 9.85 | 11.10 | 0.00 | - | 1 | 97 | 45.12% |
| ARKK260116C00043000 | 2024-04-25 3:29PM EDT | 43.00 | 10.25 | 10.35 | 11.60 | 0.00 | - | 1 | 199 | 49.29% |
| ARKK260116C00044000 | 2024-04-26 1:40PM EDT | 44.00 | 10.10 | 9.90 | 10.10 | +0.33 | +3.38% | 13 | 63 | 44.21% |
| ARKK260116C00045000 | 2024-04-26 11:01AM EDT | 45.00 | 9.50 | 9.45 | 9.70 | +0.35 | +3.83% | 11 | 1,365 | 44.12% |
| ARKK260116C00046000 | 2024-04-23 10:33AM EDT | 46.00 | 9.00 | 9.05 | 9.25 | -0.30 | -3.23% | 10 | 506 | 43.74% |
| ARKK260116C00047000 | 2024-04-26 2:29PM EDT | 47.00 | 8.60 | 8.60 | 8.85 | -0.07 | -0.81% | 4 | 130 | 43.53% |
| ARKK260116C00048000 | 2024-04-25 1:39PM EDT | 48.00 | 7.95 | 8.20 | 8.45 | 0.00 | - | 21 | 512 | 43.26% |
| ARKK260116C00049000 | 2024-04-26 9:33AM EDT | 49.00 | 7.45 | 7.85 | 8.05 | -0.40 | -5.10% | 60 | 548 | 42.94% |
| ARKK260116C00050000 | 2024-04-26 3:29PM EDT | 50.00 | 7.55 | 7.55 | 7.65 | +0.60 | +8.63% | 2,237 | 5,444 | 42.56% |
| ARKK260116C00051000 | 2024-04-26 9:49AM EDT | 51.00 | 7.00 | 7.10 | 7.35 | +0.85 | +13.82% | 3 | 197 | 42.56% |
| ARKK260116C00052000 | 2024-04-26 12:05PM EDT | 52.00 | 6.80 | 6.80 | 7.00 | -0.10 | -1.45% | 105 | 486 | 42.30% |
| ARKK260116C00053000 | 2024-04-22 11:10AM EDT | 53.00 | 5.55 | 6.45 | 6.65 | 0.00 | - | 2 | 103 | 41.98% |
| ARKK260116C00054000 | 2024-04-26 1:40PM EDT | 54.00 | 6.30 | 6.15 | 6.35 | +0.07 | +1.12% | 2 | 150 | 41.82% |
| ARKK260116C00055000 | 2024-04-25 10:59AM EDT | 55.00 | 5.44 | 5.85 | 6.05 | 0.00 | - | 2 | 1,282 | 41.63% |
| ARKK260116C00056000 | 2024-04-24 12:49PM EDT | 56.00 | 5.47 | 5.55 | 5.75 | 0.00 | - | 2 | 45 | 41.38% |
| ARKK260116C00057000 | 2024-04-19 11:12AM EDT | 57.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 1 | 16 | 41.30% |
| ARKK260116C00058000 | 2024-04-18 11:33AM EDT | 58.00 | 4.86 | 5.05 | 5.25 | 0.00 | - | 4 | 1,108 | 41.19% |
| ARKK260116C00059000 | 2024-04-05 12:21PM EDT | 59.00 | 6.40 | 4.80 | 5.00 | 0.00 | - | 2 | 16 | 41.02% |
| ARKK260116C00060000 | 2024-04-26 2:08PM EDT | 60.00 | 4.70 | 4.55 | 4.75 | +0.39 | +9.05% | 2 | 269 | 40.81% |
| ARKK260116C00061000 | 2024-03-18 3:37PM EDT | 61.00 | 6.90 | 4.00 | 4.15 | 0.00 | - | 5 | 26 | 38.95% |
| ARKK260116C00062000 | 2024-04-19 11:45AM EDT | 62.00 | 3.75 | 4.10 | 4.30 | 0.00 | - | 1 | 5 | 40.50% |
| ARKK260116C00063000 | 2024-03-12 9:38AM EDT | 63.00 | 7.00 | 5.15 | 5.30 | 0.00 | - | 1 | 9 | 45.92% |
| ARKK260116C00064000 | 2024-04-22 3:42PM EDT | 64.00 | 3.50 | 3.75 | 3.90 | 0.00 | - | 1 | 18 | 40.26% |
| ARKK260116C00065000 | 2024-04-26 3:40PM EDT | 65.00 | 3.60 | 3.55 | 3.75 | -0.15 | -4.00% | 2 | 261 | 40.32% |
| ARKK260116C00066000 | 2024-04-17 3:10PM EDT | 66.00 | 3.21 | 3.10 | 3.55 | 0.00 | - | 4 | 14 | 40.10% |
| ARKK260116C00067000 | 2024-02-27 3:52PM EDT | 67.00 | 6.85 | 5.55 | 5.75 | 0.00 | - | 5 | 6 | 50.70% |
| ARKK260116C00068000 | 2024-03-08 1:10PM EDT | 68.00 | 6.05 | 4.10 | 4.25 | 0.00 | - | 5 | 5 | 44.95% |
| ARKK260116C00069000 | 2024-04-03 9:54AM EDT | 69.00 | 4.15 | 2.57 | 3.10 | 0.00 | - | 2 | 14 | 39.97% |
| ARKK260116C00070000 | 2024-04-23 1:03PM EDT | 70.00 | 2.86 | 2.78 | 2.93 | 0.00 | - | 1 | 10,782 | 39.76% |
| ARKK260116C00071000 | 2024-04-19 12:31PM EDT | 71.00 | 2.39 | 2.65 | 2.79 | 0.00 | - | 7 | 31 | 39.67% |
| ARKK260116C00072000 | 2024-04-17 10:14AM EDT | 72.00 | 2.44 | 2.52 | 2.67 | 0.00 | - | 2 | 17 | 39.65% |
| ARKK260116C00073000 | 2024-03-01 3:40PM EDT | 73.00 | 5.45 | 4.30 | 4.50 | 0.00 | - | 16 | 26 | 49.57% |
| ARKK260116C00074000 | 2024-03-04 4:34PM EDT | 74.00 | 5.10 | 3.35 | 3.50 | 0.00 | - | 1 | 48 | 45.27% |
| ARKK260116C00075000 | 2024-04-25 1:42PM EDT | 75.00 | 2.21 | 2.19 | 2.33 | +0.09 | +4.25% | 1 | 60 | 39.54% |
| ARKK260116C00076000 | 2024-04-19 3:03PM EDT | 76.00 | 1.76 | 2.08 | 2.21 | 0.00 | - | 6 | 7 | 39.42% |
| ARKK260116C00077000 | 2024-04-26 11:20AM EDT | 77.00 | 2.03 | 1.77 | 2.13 | -0.45 | -18.15% | 10 | 3 | 39.49% |
| ARKK260116C00078000 | 2024-04-01 11:10AM EDT | 78.00 | 3.26 | 1.52 | 2.38 | 0.00 | - | 1 | 179 | 41.52% |
| ARKK260116C00079000 | 2024-03-04 4:04PM EDT | 79.00 | 4.30 | 2.35 | 2.84 | 0.00 | - | 2 | 12 | 44.68% |
| ARKK260116C00080000 | 2024-04-26 2:07PM EDT | 80.00 | 1.74 | 1.73 | 1.85 | +0.10 | +6.10% | 9 | 1,326 | 39.33% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK260116P00020000 | 2024-04-26 2:52PM EDT | 20.00 | 0.75 | 0.57 | 1.95 | +0.09 | +13.64% | 1 | 293 | 52.86% |
| ARKK260116P00025000 | 2024-04-26 1:54PM EDT | 25.00 | 1.36 | 1.38 | 1.67 | -0.02 | -1.45% | 4 | 74 | 44.53% |
| ARKK260116P00030000 | 2024-04-26 3:51PM EDT | 30.00 | 2.42 | 2.32 | 2.48 | -0.09 | -3.59% | 3 | 101 | 39.61% |
| ARKK260116P00034000 | 2024-04-26 12:00PM EDT | 34.00 | 3.50 | 3.40 | 3.60 | -0.20 | -5.41% | 6 | 59 | 37.73% |
| ARKK260116P00035000 | 2024-04-25 3:20PM EDT | 35.00 | 3.96 | 3.75 | 3.95 | 0.00 | - | 2 | 1,727 | 37.44% |
| ARKK260116P00036000 | 2024-04-24 10:33AM EDT | 36.00 | 4.10 | 4.10 | 4.25 | 0.00 | - | 1 | 323 | 36.78% |
| ARKK260116P00037000 | 2024-04-11 3:11PM EDT | 37.00 | 3.65 | 4.40 | 4.60 | 0.00 | - | 32 | 56 | 36.30% |
| ARKK260116P00038000 | 2024-04-12 3:21PM EDT | 38.00 | 4.37 | 4.80 | 5.00 | 0.00 | - | 1 | 37 | 36.01% |
| ARKK260116P00039000 | 2024-04-24 10:41AM EDT | 39.00 | 5.25 | 5.20 | 5.40 | 0.00 | - | 1 | 116 | 35.61% |
| ARKK260116P00040000 | 2024-04-25 3:20PM EDT | 40.00 | 5.89 | 5.60 | 5.80 | 0.00 | - | 1 | 1,050 | 35.14% |
| ARKK260116P00041000 | 2024-03-20 2:01PM EDT | 41.00 | 5.10 | 6.75 | 6.90 | 0.00 | - | 1 | 29 | 37.85% |
| ARKK260116P00042000 | 2024-04-25 9:37AM EDT | 42.00 | 7.10 | 6.45 | 6.65 | 0.00 | - | 10 | 26 | 34.18% |
| ARKK260116P00043000 | 2024-04-24 2:22PM EDT | 43.00 | 7.05 | 6.95 | 7.15 | 0.00 | - | 1 | 18 | 33.92% |
| ARKK260116P00044000 | 2024-04-25 3:39PM EDT | 44.00 | 7.65 | 7.40 | 7.60 | 0.00 | - | 1 | 57 | 33.36% |
| ARKK260116P00045000 | 2024-04-25 3:55PM EDT | 45.00 | 8.15 | 7.95 | 8.10 | 0.00 | - | 6 | 4,165 | 32.95% |
| ARKK260116P00046000 | 2024-02-09 3:41PM EDT | 46.00 | 7.33 | 6.85 | 7.10 | 0.00 | - | 1 | 12 | 25.93% |
| ARKK260116P00047000 | 2024-04-15 12:38PM EDT | 47.00 | 8.50 | 9.00 | 9.20 | 0.00 | - | 1 | 109 | 32.31% |
| ARKK260116P00048000 | 2024-04-25 9:30AM EDT | 48.00 | 9.63 | 9.55 | 9.75 | -0.65 | -6.32% | 3 | 339 | 31.87% |
| ARKK260116P00049000 | 2024-04-24 2:15PM EDT | 49.00 | 10.30 | 10.10 | 10.30 | 0.00 | - | 30 | 660 | 31.36% |
| ARKK260116P00050000 | 2024-04-26 11:42AM EDT | 50.00 | 10.80 | 10.70 | 10.90 | -0.65 | -5.68% | 2,200 | 2,316 | 30.98% |
| ARKK260116P00051000 | 2024-04-12 1:29PM EDT | 51.00 | 10.25 | 11.35 | 11.55 | 0.00 | - | 5 | 167 | 30.74% |
| ARKK260116P00052000 | 2024-04-22 1:49PM EDT | 52.00 | 12.80 | 11.65 | 12.15 | 0.00 | - | 10 | 209 | 30.20% |
| ARKK260116P00053000 | 2024-04-22 11:10AM EDT | 53.00 | 14.05 | 11.65 | 12.85 | 0.00 | - | 2 | 84 | 30.03% |
| ARKK260116P00054000 | 2024-04-15 9:39AM EDT | 54.00 | 12.18 | 13.20 | 13.50 | 0.00 | - | 8 | 12 | 29.55% |
| ARKK260116P00055000 | 2024-02-27 12:35PM EDT | 55.00 | 11.25 | 11.15 | 11.45 | 0.00 | - | 50 | 57 | 14.21% |
| ARKK260116P00056000 | 2024-03-11 9:44AM EDT | 56.00 | 11.65 | 11.95 | 14.35 | 0.00 | - | 1 | 3 | 26.14% |
| ARKK260116P00057000 | 2024-01-26 12:04PM EDT | 57.00 | 14.96 | 13.60 | 13.80 | 0.00 | - | 1 | 5 | 18.34% |
| ARKK260116P00059000 | 2023-12-15 10:53AM EDT | 59.00 | 13.80 | 16.15 | 16.45 | 0.00 | - | 5 | 5 | 24.00% |
| ARKK260116P00060000 | 2024-04-24 2:05PM EDT | 60.00 | 17.95 | 17.05 | 20.40 | 0.00 | - | 2 | 47 | 39.59% |
| ARKK260116P00061000 | 2024-01-29 11:54AM EDT | 61.00 | 17.20 | 14.85 | 15.05 | 0.00 | - | 2 | 2 | 0.00% |
| ARKK260116P00062000 | 2024-03-21 11:34AM EDT | 62.00 | 15.32 | 20.85 | 21.20 | 0.00 | - | 1 | 6 | 35.65% |
| ARKK260116P00063000 | 2023-12-15 10:53AM EDT | 63.00 | 16.35 | 16.60 | 19.25 | 0.00 | - | 6 | 6 | 17.73% |
| ARKK260116P00065000 | 2024-04-12 12:28PM EDT | 65.00 | 19.63 | 20.65 | 23.65 | 0.00 | - | 5 | 17 | 35.22% |
| ARKK260116P00069000 | 2023-12-15 10:53AM EDT | 69.00 | 20.60 | 23.45 | 23.85 | 0.00 | - | 21 | 21 | 0.00% |
| ARKK260116P00070000 | 2024-04-15 12:04PM EDT | 70.00 | 24.70 | 25.30 | 26.90 | 0.00 | - | 5 | 19 | 27.81% |
| ARKK260116P00073000 | 2023-12-12 11:28AM EDT | 73.00 | 25.65 | 26.75 | 27.25 | 0.00 | - | - | 12 | 0.00% |
| ARKK260116P00075000 | 2024-04-19 3:38PM EDT | 75.00 | 33.07 | 30.35 | 32.35 | 0.00 | - | 1 | 27 | 33.91% |
| ARKK260116P00080000 | 2024-04-09 9:36AM EDT | 80.00 | 32.00 | 35.55 | 37.00 | 0.00 | - | 2 | 0 | 33.85% |
© 2024 Yahoo. Tutti i diritti riservati.