Italia markets open in 1 hour 25 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,03-2,77 (-5,45%)
Alla chiusura: 04:00PM EDT
47,86 -0,17 (-0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK220812C000300002022-08-03 9:43AM EDT30.0018.500.000.000.00-100.00%
ARKK220812C000330002022-08-08 9:44AM EDT33.0018.500.000.000.00-100.00%
ARKK220812C000340002022-07-15 9:32AM EDT34.0010.480.000.000.00-100.00%
ARKK220812C000350002022-08-08 10:33AM EDT35.0017.000.000.000.00-200.00%
ARKK220812C000360002022-07-14 3:01PM EDT36.008.250.000.000.00--00.00%
ARKK220812C000365002022-07-14 3:01PM EDT36.507.850.000.000.00--00.00%
ARKK220812C000370002022-08-03 10:17AM EDT37.0012.300.000.000.00-300.00%
ARKK220812C000375002022-08-05 9:32AM EDT37.5010.600.000.000.00-600.00%
ARKK220812C000380002022-08-09 1:04PM EDT38.009.810.000.000.00-100.00%
ARKK220812C000390002022-08-04 1:16PM EDT39.0010.850.000.000.00-200.00%
ARKK220812C000395002022-08-02 11:36AM EDT39.507.650.000.000.00-200.00%
ARKK220812C000400002022-08-09 12:48PM EDT40.007.500.000.000.00-200.00%
ARKK220812C000405002022-07-29 10:57AM EDT40.504.800.000.000.00-100.00%
ARKK220812C000410002022-08-09 11:39AM EDT41.007.250.000.000.00-200.00%
ARKK220812C000415002022-08-09 10:35AM EDT41.507.200.000.000.00-100.00%
ARKK220812C000420002022-08-09 2:13PM EDT42.005.950.000.000.00-1000.00%
ARKK220812C000425002022-08-09 3:28PM EDT42.505.840.000.000.00-300.00%
ARKK220812C000430002022-08-08 1:31PM EDT43.008.030.000.000.00-100.00%
ARKK220812C000435002022-08-09 11:06AM EDT43.504.700.000.000.00-1100.00%
ARKK220812C000440002022-08-09 12:44PM EDT44.003.870.000.000.00-4600.00%
ARKK220812C000445002022-08-09 10:15AM EDT44.504.400.000.000.00-300.00%
ARKK220812C000450002022-08-09 2:07PM EDT45.003.140.000.000.00-20200.00%
ARKK220812C000455002022-08-09 2:18PM EDT45.502.690.000.000.00-13400.00%
ARKK220812C000460002022-08-09 3:59PM EDT46.002.480.000.000.00-14200.00%
ARKK220812C000465002022-08-09 3:59PM EDT46.502.160.000.000.00-1,72600.00%
ARKK220812C000470002022-08-09 3:53PM EDT47.001.880.000.000.00-60100.00%
ARKK220812C000475002022-08-09 3:52PM EDT47.501.620.000.000.00-66600.00%
ARKK220812C000480002022-08-09 3:59PM EDT48.001.270.000.000.00-80700.00%
ARKK220812C000485002022-08-09 3:59PM EDT48.501.000.000.000.00-39403.13%
ARKK220812C000490002022-08-09 3:59PM EDT49.000.800.000.000.00-3,58306.25%
ARKK220812C000495002022-08-09 3:59PM EDT49.500.650.000.000.00-719012.50%
ARKK220812C000500002022-08-09 3:58PM EDT50.000.520.000.000.00-6,890012.50%
ARKK220812C000505002022-08-09 3:45PM EDT50.500.450.000.000.00-287012.50%
ARKK220812C000510002022-08-09 3:56PM EDT51.000.320.000.000.00-630012.50%
ARKK220812C000520002022-08-09 3:59PM EDT52.000.190.000.000.00-1,726025.00%
ARKK220812C000530002022-08-09 3:59PM EDT53.000.110.000.000.00-1,233025.00%
ARKK220812C000540002022-08-09 3:59PM EDT54.000.070.000.000.00-240025.00%
ARKK220812C000550002022-08-09 3:59PM EDT55.000.050.000.000.00-491050.00%
ARKK220812C000560002022-08-09 3:59PM EDT56.000.020.000.000.00-257050.00%
ARKK220812C000570002022-08-09 3:45PM EDT57.000.020.000.000.00-113050.00%
ARKK220812C000580002022-08-09 3:40PM EDT58.000.010.000.000.00-60050.00%
ARKK220812C000590002022-08-09 12:51PM EDT59.000.020.000.000.00-8050.00%
ARKK220812C000600002022-08-09 2:53PM EDT60.000.010.000.000.00-4050.00%
ARKK220812C000610002022-08-08 11:28AM EDT61.000.030.000.000.00-215050.00%
ARKK220812C000620002022-08-09 9:46AM EDT62.000.020.000.000.00-10050.00%
ARKK220812C000630002022-08-09 11:01AM EDT63.000.030.000.000.00-1050.00%
ARKK220812C000640002022-08-08 10:17AM EDT64.000.020.000.000.00-3050.00%
ARKK220812C000650002022-08-08 9:30AM EDT65.000.010.000.000.00-24050.00%
ARKK220812C000690002022-07-29 12:21PM EDT69.000.020.000.000.00-1050.00%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK220812P000250002022-07-27 1:35PM EDT25.000.010.000.000.00-201050.00%
ARKK220812P000270002022-07-29 10:43AM EDT27.000.020.000.000.00-10050.00%
ARKK220812P000280002022-07-29 10:43AM EDT28.000.030.000.000.00-10050.00%
ARKK220812P000290002022-07-29 2:19PM EDT29.000.010.000.000.00-2050.00%
ARKK220812P000300002022-08-09 2:23PM EDT30.000.010.000.000.00-2050.00%
ARKK220812P000310002022-08-02 2:02PM EDT31.000.010.000.000.00-2050.00%
ARKK220812P000320002022-08-02 12:22PM EDT32.000.020.000.000.00-15050.00%
ARKK220812P000330002022-07-29 1:39PM EDT33.000.020.000.000.00-8050.00%
ARKK220812P000340002022-08-04 9:30AM EDT34.000.010.000.000.00-1050.00%
ARKK220812P000350002022-08-09 1:35PM EDT35.000.010.000.000.00-4050.00%
ARKK220812P000360002022-08-08 11:11AM EDT36.000.010.000.000.00-2050.00%
ARKK220812P000365002022-08-04 2:04PM EDT36.500.010.000.000.00-15050.00%
ARKK220812P000370002022-08-09 10:10AM EDT37.000.010.000.000.00-28050.00%
ARKK220812P000375002022-08-04 2:07PM EDT37.500.010.000.000.00-2,400050.00%
ARKK220812P000380002022-08-09 9:31AM EDT38.000.020.000.000.00-3050.00%
ARKK220812P000385002022-08-09 9:30AM EDT38.500.010.000.000.00-1050.00%
ARKK220812P000390002022-08-09 2:44PM EDT39.000.010.000.000.00-2050.00%
ARKK220812P000395002022-08-09 2:49PM EDT39.500.010.000.000.00-100050.00%
ARKK220812P000400002022-08-09 3:57PM EDT40.000.010.000.000.00-4,283050.00%
ARKK220812P000405002022-08-09 3:32PM EDT40.500.010.000.000.00-752050.00%
ARKK220812P000410002022-08-09 3:23PM EDT41.000.030.000.000.00-108050.00%
ARKK220812P000415002022-08-09 3:41PM EDT41.500.030.000.000.00-9050.00%
ARKK220812P000420002022-08-09 3:54PM EDT42.000.040.000.000.00-216050.00%
ARKK220812P000425002022-08-09 3:39PM EDT42.500.050.000.000.00-19025.00%
ARKK220812P000430002022-08-09 3:14PM EDT43.000.090.000.000.00-618025.00%
ARKK220812P000435002022-08-09 3:37PM EDT43.500.100.000.000.00-180025.00%
ARKK220812P000440002022-08-09 3:54PM EDT44.000.130.000.000.00-230025.00%
ARKK220812P000445002022-08-09 3:56PM EDT44.500.190.000.000.00-358025.00%
ARKK220812P000450002022-08-09 3:59PM EDT45.000.270.000.000.00-3,327025.00%
ARKK220812P000455002022-08-09 3:59PM EDT45.500.350.000.000.00-242012.50%
ARKK220812P000460002022-08-09 3:59PM EDT46.000.470.000.000.00-1,109012.50%
ARKK220812P000465002022-08-09 3:46PM EDT46.500.570.000.000.00-285012.50%
ARKK220812P000470002022-08-09 3:58PM EDT47.000.760.000.000.00-2,84806.25%
ARKK220812P000475002022-08-09 3:59PM EDT47.501.000.000.000.00-1,04303.13%
ARKK220812P000480002022-08-09 3:59PM EDT48.001.210.000.000.00-5,61300.39%
ARKK220812P000485002022-08-09 3:59PM EDT48.501.480.000.000.00-61700.00%
ARKK220812P000490002022-08-09 3:55PM EDT49.001.740.000.000.00-83600.00%
ARKK220812P000495002022-08-09 2:17PM EDT49.502.320.000.000.00-16500.00%
ARKK220812P000500002022-08-09 3:58PM EDT50.002.450.000.000.00-3,22800.00%
ARKK220812P000505002022-08-09 3:52PM EDT50.502.750.000.000.00-2,68300.00%
ARKK220812P000510002022-08-09 2:10PM EDT51.003.430.000.000.00-21300.00%
ARKK220812P000520002022-08-09 3:05PM EDT52.004.300.000.000.00-1,13300.00%
ARKK220812P000530002022-08-09 2:30PM EDT53.005.300.000.000.00-1300.00%
ARKK220812P000540002022-08-09 9:53AM EDT54.004.800.000.000.00-300.00%
ARKK220812P000550002022-08-09 2:51PM EDT55.007.070.000.000.00-9400.00%
ARKK220812P000560002022-08-08 9:42AM EDT56.005.000.000.000.00-100.00%
ARKK220812P000570002022-08-08 12:09PM EDT57.005.850.000.000.00-300.00%
ARKK220812P000580002022-08-09 9:31AM EDT58.008.99--+8.99---0.00%
ARKK220812P000600002022-08-08 12:22PM EDT60.008.800.000.000.00-8000.00%
ARKK220812P000610002022-08-08 1:36PM EDT61.0010.050.000.000.00-200.00%
ARKK220812P000670002022-08-05 9:59AM EDT67.0017.750.000.000.00-500.00%
ARKK220812P000680002022-08-09 9:42AM EDT68.0018.45--+18.45---0.00%