Italia markets closed
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.885,87 +65,47 (+0,24%) EUR/USD
1,0469 -0,0029 (-0,27%) BTC-EUR
16.237,49 -83,69 (-0,51%) CMC Crypto 200
400,38 -1,42 (-0,35%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EST
Dopo ore:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221209C00023000 | 2022-11-28 12:05PM EST | 23.00 | 12.45 | 11.55 | 11.70 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209C00025000 | 2022-12-06 9:39AM EST | 25.00 | 11.31 | 9.50 | 9.80 | -0.56 | -4.72% | 1 | 1 | 179.69% |
| ARKK221209C00026000 | 2022-11-10 9:30AM EST | 26.00 | 9.00 | 8.50 | 8.80 | 0.00 | - | 3 | 2 | 160.94% |
| ARKK221209C00027000 | 2022-11-11 9:40AM EST | 27.00 | 10.45 | 7.55 | 7.75 | 0.00 | - | - | 0 | 124.22% |
| ARKK221209C00029000 | 2022-11-07 12:07PM EST | 29.00 | 6.25 | 5.55 | 5.75 | 0.00 | - | - | 21 | 92.97% |
| ARKK221209C00030000 | 2022-12-06 2:36PM EST | 30.00 | 4.40 | 4.55 | 4.75 | -2.35 | -34.81% | 25 | 43 | 78.13% |
| ARKK221209C00030500 | 2022-12-02 9:45AM EST | 30.50 | 6.50 | 4.05 | 4.25 | 0.00 | - | 2 | 23 | 71.09% |
| ARKK221209C00031000 | 2022-11-03 11:10AM EST | 31.00 | 6.40 | 7.05 | 7.25 | 0.00 | - | - | 2 | 373.05% |
| ARKK221209C00031500 | 2022-12-01 10:44AM EST | 31.50 | 5.70 | 3.00 | 3.25 | 0.00 | - | 2 | 22 | 56.25% |
| ARKK221209C00032000 | 2022-12-06 12:42PM EST | 32.00 | 2.72 | 2.65 | 2.78 | -3.03 | -52.70% | 1 | 34 | 55.47% |
| ARKK221209C00032500 | 2022-12-02 3:00PM EST | 32.50 | 5.53 | 2.23 | 2.36 | 0.00 | - | 1 | 31 | 58.59% |
| ARKK221209C00033000 | 2022-12-05 9:50AM EST | 33.00 | 4.43 | 1.81 | 1.91 | 0.00 | - | 1 | 56 | 54.69% |
| ARKK221209C00033500 | 2022-12-06 3:28PM EST | 33.50 | 1.36 | 1.45 | 1.50 | -3.37 | -71.25% | 11 | 63 | 50.00% |
| ARKK221209C00034000 | 2022-12-06 3:54PM EST | 34.00 | 1.16 | 1.10 | 1.15 | -1.08 | -48.21% | 615 | 86 | 51.76% |
| ARKK221209C00034500 | 2022-12-06 3:49PM EST | 34.50 | 0.88 | 0.82 | 0.86 | -0.78 | -46.99% | 297 | 88 | 50.59% |
| ARKK221209C00035000 | 2022-12-06 3:51PM EST | 35.00 | 0.63 | 0.59 | 0.63 | -0.84 | -57.14% | 1,249 | 429 | 51.27% |
| ARKK221209C00035500 | 2022-12-06 3:50PM EST | 35.50 | 0.43 | 0.42 | 0.45 | -0.65 | -60.19% | 458 | 376 | 52.25% |
| ARKK221209C00036000 | 2022-12-06 3:53PM EST | 36.00 | 0.31 | 0.29 | 0.31 | -0.57 | -64.77% | 1,663 | 1,367 | 52.93% |
| ARKK221209C00036500 | 2022-12-06 3:54PM EST | 36.50 | 0.19 | 0.19 | 0.20 | -0.45 | -70.31% | 431 | 1,091 | 52.93% |
| ARKK221209C00037000 | 2022-12-06 3:53PM EST | 37.00 | 0.14 | 0.12 | 0.14 | -0.30 | -68.18% | 1,375 | 5,624 | 53.91% |
| ARKK221209C00037500 | 2022-12-06 3:52PM EST | 37.50 | 0.09 | 0.08 | 0.09 | -0.21 | -70.00% | 1,056 | 1,225 | 54.69% |
| ARKK221209C00038000 | 2022-12-06 3:25PM EST | 38.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 781 | 2,400 | 55.86% |
| ARKK221209C00038500 | 2022-12-06 3:46PM EST | 38.50 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 585 | 1,179 | 57.81% |
| ARKK221209C00039000 | 2022-12-06 3:51PM EST | 39.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,351 | 2,345 | 58.59% |
| ARKK221209C00039500 | 2022-12-06 2:39PM EST | 39.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 129 | 882 | 61.72% |
| ARKK221209C00040000 | 2022-12-06 3:08PM EST | 40.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 969 | 41,575 | 64.06% |
| ARKK221209C00040500 | 2022-12-06 3:00PM EST | 40.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 242 | 876 | 64.06% |
| ARKK221209C00041000 | 2022-12-06 2:57PM EST | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 1,856 | 68.75% |
| ARKK221209C00041500 | 2022-12-06 10:26AM EST | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 263 | 68.75% |
| ARKK221209C00042000 | 2022-12-06 10:41AM EST | 42.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 625 | 78.13% |
| ARKK221209C00042500 | 2022-12-06 9:40AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 149 | 75.00% |
| ARKK221209C00043000 | 2022-12-06 2:50PM EST | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 294 | 85.94% |
| ARKK221209C00043500 | 2022-12-05 9:56AM EST | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 164 | 95.31% |
| ARKK221209C00044000 | 2022-12-05 9:45AM EST | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 755 | 93.75% |
| ARKK221209C00044500 | 2022-12-02 3:45PM EST | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 279 | 103.13% |
| ARKK221209C00045000 | 2022-12-02 11:45AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 351 | 93.75% |
| ARKK221209C00046000 | 2022-12-02 3:35PM EST | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 227 | 109.38% |
| ARKK221209C00047000 | 2022-11-30 9:56AM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| ARKK221209C00048000 | 2022-11-29 12:24PM EST | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 67 | 121.88% |
| ARKK221209C00049000 | 2022-11-21 10:19AM EST | 49.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 129.69% |
| ARKK221209C00050000 | 2022-12-05 3:35PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 117 | 125.00% |
| ARKK221209C00055000 | 2022-12-05 1:05PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 156.25% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK221209P00020000 | 2022-12-05 10:06AM EST | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 57 | 206.25% |
| ARKK221209P00022000 | 2022-11-25 10:54AM EST | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 175.00% |
| ARKK221209P00023000 | 2022-11-21 10:12AM EST | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 159.38% |
| ARKK221209P00024000 | 2022-11-16 3:40PM EST | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 786 | 131.25% |
| ARKK221209P00025000 | 2022-11-30 12:39PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,623 | 118.75% |
| ARKK221209P00026000 | 2022-11-23 3:27PM EST | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 49 | 106.25% |
| ARKK221209P00027000 | 2022-12-05 1:59PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 93.75% |
| ARKK221209P00028000 | 2022-12-06 11:56AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,261 | 81.25% |
| ARKK221209P00029000 | 2022-12-06 12:51PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,205 | 68.75% |
| ARKK221209P00030000 | 2022-12-06 9:36AM EST | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 602 | 67.19% |
| ARKK221209P00030500 | 2022-12-06 3:46PM EST | 30.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 95 | 619 | 62.50% |
| ARKK221209P00031000 | 2022-12-06 3:32PM EST | 31.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 65 | 511 | 58.59% |
| ARKK221209P00031500 | 2022-12-06 3:49PM EST | 31.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 80 | 448 | 57.42% |
| ARKK221209P00032000 | 2022-12-06 3:44PM EST | 32.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 251 | 1,018 | 56.25% |
| ARKK221209P00032500 | 2022-12-06 3:43PM EST | 32.50 | 0.14 | 0.12 | 0.13 | +0.10 | +250.00% | 807 | 479 | 55.47% |
| ARKK221209P00033000 | 2022-12-06 3:50PM EST | 33.00 | 0.20 | 0.19 | 0.21 | +0.14 | +233.33% | 764 | 829 | 54.69% |
| ARKK221209P00033500 | 2022-12-06 3:51PM EST | 33.50 | 0.30 | 0.30 | 0.34 | +0.19 | +172.73% | 592 | 447 | 54.79% |
| ARKK221209P00034000 | 2022-12-06 3:55PM EST | 34.00 | 0.47 | 0.46 | 0.50 | +0.31 | +193.75% | 1,844 | 835 | 54.69% |
| ARKK221209P00034500 | 2022-12-06 3:57PM EST | 34.50 | 0.68 | 0.68 | 0.72 | +0.42 | +161.54% | 262 | 880 | 55.47% |
| ARKK221209P00035000 | 2022-12-06 3:44PM EST | 35.00 | 0.96 | 0.93 | 0.98 | +0.57 | +146.15% | 1,086 | 1,505 | 55.08% |
| ARKK221209P00035500 | 2022-12-06 3:41PM EST | 35.50 | 1.33 | 1.28 | 1.33 | +0.74 | +125.42% | 401 | 925 | 58.20% |
| ARKK221209P00036000 | 2022-12-06 3:56PM EST | 36.00 | 1.65 | 1.63 | 1.69 | +0.84 | +103.70% | 512 | 1,668 | 58.69% |
| ARKK221209P00036500 | 2022-12-06 3:47PM EST | 36.50 | 1.99 | 2.02 | 2.09 | +0.93 | +87.74% | 80 | 1,467 | 59.77% |
| ARKK221209P00037000 | 2022-12-06 3:44PM EST | 37.00 | 2.43 | 2.44 | 2.50 | +1.05 | +76.09% | 69 | 5,035 | 59.77% |
| ARKK221209P00037500 | 2022-12-06 3:08PM EST | 37.50 | 2.90 | 2.86 | 3.00 | +1.16 | +66.67% | 126 | 949 | 62.89% |
| ARKK221209P00038000 | 2022-12-06 3:57PM EST | 38.00 | 3.42 | 3.35 | 3.45 | +1.19 | +53.36% | 72 | 822 | 65.63% |
| ARKK221209P00038500 | 2022-12-06 3:38PM EST | 38.50 | 4.00 | 3.80 | 4.00 | +2.05 | +105.13% | 3 | 71 | 72.66% |
| ARKK221209P00039000 | 2022-12-06 1:03PM EST | 39.00 | 4.44 | 4.30 | 4.45 | +1.44 | +48.00% | 104 | 4,624 | 74.61% |
| ARKK221209P00039500 | 2022-12-06 2:58PM EST | 39.50 | 4.89 | 4.85 | 4.95 | +2.78 | +131.75% | 3 | 3,912 | 85.55% |
| ARKK221209P00040000 | 2022-12-06 3:32PM EST | 40.00 | 5.40 | 5.30 | 5.40 | +1.40 | +35.00% | 45 | 166 | 80.47% |
| ARKK221209P00040500 | 2022-12-06 2:40PM EST | 40.50 | 6.12 | 5.75 | 5.95 | +3.46 | +130.08% | 21 | 190 | 85.94% |
| ARKK221209P00041000 | 2022-12-06 1:35PM EST | 41.00 | 6.53 | 6.30 | 6.45 | +2.38 | +57.35% | 9 | 123 | 98.05% |
| ARKK221209P00041500 | 2022-12-05 12:54PM EST | 41.50 | 4.96 | 6.75 | 6.95 | 0.00 | - | 2 | 80 | 96.88% |
| ARKK221209P00042000 | 2022-12-05 2:34PM EST | 42.00 | 6.00 | 7.25 | 7.40 | 0.00 | - | 2 | 20 | 92.97% |
| ARKK221209P00042500 | 2022-12-01 9:49AM EST | 42.50 | 4.54 | 7.75 | 8.10 | 0.00 | - | 15 | 17 | 125.78% |
| ARKK221209P00043000 | 2022-11-23 9:48AM EST | 43.00 | 7.64 | 8.30 | 8.50 | 0.00 | - | 150 | 4 | 125.78% |
| ARKK221209P00044000 | 2022-12-02 2:59PM EST | 44.00 | 6.01 | 9.25 | 9.50 | 0.00 | - | 2 | 0 | 129.30% |
| ARKK221209P00044500 | 2022-11-28 12:03PM EST | 44.50 | 9.15 | 9.80 | 10.00 | 0.00 | - | 2 | 12 | 141.02% |
| ARKK221209P00045000 | 2022-12-06 10:27AM EST | 45.00 | 9.98 | 10.25 | 10.45 | +1.69 | +20.39% | 1 | 1 | 130.47% |
| ARKK221209P00046000 | 2022-12-05 2:30PM EST | 46.00 | 9.83 | 11.25 | 11.55 | 0.00 | - | 6 | 1 | 155.47% |
| ARKK221209P00047000 | 2022-12-02 3:27PM EST | 47.00 | 8.80 | 12.25 | 12.45 | 0.00 | - | 2 | 3 | 148.44% |
| ARKK221209P00048000 | 2022-11-02 12:25PM EST | 48.00 | 10.55 | 9.75 | 10.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK221209P00049000 | 2022-11-28 10:02AM EST | 49.00 | 12.99 | 14.25 | 14.50 | 0.00 | - | 1 | 3 | 174.22% |
| ARKK221209P00050000 | 2022-12-05 2:29PM EST | 50.00 | 13.80 | 15.30 | 15.45 | 0.00 | - | 8 | 18 | 182.42% |
| ARKK221209P00055000 | 2022-12-05 10:08AM EST | 55.00 | 17.30 | 20.25 | 20.40 | 0.00 | - | 5 | 1 | 193.75% |
© 2022 Yahoo. Tutti i diritti riservati.
