Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,71-1,36 (-3,77%)
Alla chiusura: 03:59PM EST
34,67 -0,04 (-0,12%)
Dopo ore: 04:12PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221209C000230002022-11-28 12:05PM EST23.0012.4511.5511.700.00--00.00%
ARKK221209C000250002022-12-06 9:39AM EST25.0011.319.509.80-0.56-4.72%11179.69%
ARKK221209C000260002022-11-10 9:30AM EST26.009.008.508.800.00-32160.94%
ARKK221209C000270002022-11-11 9:40AM EST27.0010.457.557.750.00--0124.22%
ARKK221209C000290002022-11-07 12:07PM EST29.006.255.555.750.00--2192.97%
ARKK221209C000300002022-12-06 2:36PM EST30.004.404.554.75-2.35-34.81%254378.13%
ARKK221209C000305002022-12-02 9:45AM EST30.506.504.054.250.00-22371.09%
ARKK221209C000310002022-11-03 11:10AM EST31.006.407.057.250.00--2373.05%
ARKK221209C000315002022-12-01 10:44AM EST31.505.703.003.250.00-22256.25%
ARKK221209C000320002022-12-06 12:42PM EST32.002.722.652.78-3.03-52.70%13455.47%
ARKK221209C000325002022-12-02 3:00PM EST32.505.532.232.360.00-13158.59%
ARKK221209C000330002022-12-05 9:50AM EST33.004.431.811.910.00-15654.69%
ARKK221209C000335002022-12-06 3:28PM EST33.501.361.451.50-3.37-71.25%116350.00%
ARKK221209C000340002022-12-06 3:54PM EST34.001.161.101.15-1.08-48.21%6158651.76%
ARKK221209C000345002022-12-06 3:49PM EST34.500.880.820.86-0.78-46.99%2978850.59%
ARKK221209C000350002022-12-06 3:51PM EST35.000.630.590.63-0.84-57.14%1,24942951.27%
ARKK221209C000355002022-12-06 3:50PM EST35.500.430.420.45-0.65-60.19%45837652.25%
ARKK221209C000360002022-12-06 3:53PM EST36.000.310.290.31-0.57-64.77%1,6631,36752.93%
ARKK221209C000365002022-12-06 3:54PM EST36.500.190.190.20-0.45-70.31%4311,09152.93%
ARKK221209C000370002022-12-06 3:53PM EST37.000.140.120.14-0.30-68.18%1,3755,62453.91%
ARKK221209C000375002022-12-06 3:52PM EST37.500.090.080.09-0.21-70.00%1,0561,22554.69%
ARKK221209C000380002022-12-06 3:25PM EST38.000.060.050.06-0.15-71.43%7812,40055.86%
ARKK221209C000385002022-12-06 3:46PM EST38.500.040.030.05-0.11-73.33%5851,17957.81%
ARKK221209C000390002022-12-06 3:51PM EST39.000.030.020.03-0.07-70.00%1,3512,34558.59%
ARKK221209C000395002022-12-06 2:39PM EST39.500.020.010.03-0.04-66.67%12988261.72%
ARKK221209C000400002022-12-06 3:08PM EST40.000.020.010.02-0.02-50.00%96941,57564.06%
ARKK221209C000405002022-12-06 3:00PM EST40.500.020.000.02-0.02-50.00%24287664.06%
ARKK221209C000410002022-12-06 2:57PM EST41.000.010.000.02-0.01-50.00%851,85668.75%
ARKK221209C000415002022-12-06 10:26AM EST41.500.010.000.01-0.02-66.67%2026368.75%
ARKK221209C000420002022-12-06 10:41AM EST42.000.020.000.02+0.01+100.00%662578.13%
ARKK221209C000425002022-12-06 9:40AM EST42.500.010.000.010.00-5114975.00%
ARKK221209C000430002022-12-06 2:50PM EST43.000.010.000.02-0.01-50.00%1829485.94%
ARKK221209C000435002022-12-05 9:56AM EST43.500.010.000.030.00-216495.31%
ARKK221209C000440002022-12-05 9:45AM EST44.000.010.000.020.00-275593.75%
ARKK221209C000445002022-12-02 3:45PM EST44.500.020.000.030.00-10279103.13%
ARKK221209C000450002022-12-02 11:45AM EST45.000.020.000.010.00-1835193.75%
ARKK221209C000460002022-12-02 3:35PM EST46.000.020.000.020.00-1227109.38%
ARKK221209C000470002022-11-30 9:56AM EST47.000.020.000.000.00-15050.00%
ARKK221209C000480002022-11-29 12:24PM EST48.000.020.000.020.00-2067121.88%
ARKK221209C000490002022-11-21 10:19AM EST49.000.030.000.020.00-13129.69%
ARKK221209C000500002022-12-05 3:35PM EST50.000.010.000.010.00-4117125.00%
ARKK221209C000550002022-12-05 1:05PM EST55.000.010.000.010.00-276156.25%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221209P000200002022-12-05 10:06AM EST20.000.020.000.020.00-7057206.25%
ARKK221209P000220002022-11-25 10:54AM EST22.000.030.000.020.00-11175.00%
ARKK221209P000230002022-11-21 10:12AM EST23.000.020.000.020.00--12159.38%
ARKK221209P000240002022-11-16 3:40PM EST24.000.030.000.010.00-40786131.25%
ARKK221209P000250002022-11-30 12:39PM EST25.000.010.000.010.00-121,623118.75%
ARKK221209P000260002022-11-23 3:27PM EST26.000.020.000.010.00-1949106.25%
ARKK221209P000270002022-12-05 1:59PM EST27.000.010.000.010.00-104593.75%
ARKK221209P000280002022-12-06 11:56AM EST28.000.010.000.010.00-32,26181.25%
ARKK221209P000290002022-12-06 12:51PM EST29.000.010.000.010.00-201,20568.75%
ARKK221209P000300002022-12-06 9:36AM EST30.000.010.010.020.00-260267.19%
ARKK221209P000305002022-12-06 3:46PM EST30.500.020.010.03+0.01+100.00%9561962.50%
ARKK221209P000310002022-12-06 3:32PM EST31.000.020.020.030.00-6551158.59%
ARKK221209P000315002022-12-06 3:49PM EST31.500.040.040.05+0.02+100.00%8044857.42%
ARKK221209P000320002022-12-06 3:44PM EST32.000.080.070.08+0.06+300.00%2511,01856.25%
ARKK221209P000325002022-12-06 3:43PM EST32.500.140.120.13+0.10+250.00%80747955.47%
ARKK221209P000330002022-12-06 3:50PM EST33.000.200.190.21+0.14+233.33%76482954.69%
ARKK221209P000335002022-12-06 3:51PM EST33.500.300.300.34+0.19+172.73%59244754.79%
ARKK221209P000340002022-12-06 3:55PM EST34.000.470.460.50+0.31+193.75%1,84483554.69%
ARKK221209P000345002022-12-06 3:57PM EST34.500.680.680.72+0.42+161.54%26288055.47%
ARKK221209P000350002022-12-06 3:44PM EST35.000.960.930.98+0.57+146.15%1,0861,50555.08%
ARKK221209P000355002022-12-06 3:41PM EST35.501.331.281.33+0.74+125.42%40192558.20%
ARKK221209P000360002022-12-06 3:56PM EST36.001.651.631.69+0.84+103.70%5121,66858.69%
ARKK221209P000365002022-12-06 3:47PM EST36.501.992.022.09+0.93+87.74%801,46759.77%
ARKK221209P000370002022-12-06 3:44PM EST37.002.432.442.50+1.05+76.09%695,03559.77%
ARKK221209P000375002022-12-06 3:08PM EST37.502.902.863.00+1.16+66.67%12694962.89%
ARKK221209P000380002022-12-06 3:57PM EST38.003.423.353.45+1.19+53.36%7282265.63%
ARKK221209P000385002022-12-06 3:38PM EST38.504.003.804.00+2.05+105.13%37172.66%
ARKK221209P000390002022-12-06 1:03PM EST39.004.444.304.45+1.44+48.00%1044,62474.61%
ARKK221209P000395002022-12-06 2:58PM EST39.504.894.854.95+2.78+131.75%33,91285.55%
ARKK221209P000400002022-12-06 3:32PM EST40.005.405.305.40+1.40+35.00%4516680.47%
ARKK221209P000405002022-12-06 2:40PM EST40.506.125.755.95+3.46+130.08%2119085.94%
ARKK221209P000410002022-12-06 1:35PM EST41.006.536.306.45+2.38+57.35%912398.05%
ARKK221209P000415002022-12-05 12:54PM EST41.504.966.756.950.00-28096.88%
ARKK221209P000420002022-12-05 2:34PM EST42.006.007.257.400.00-22092.97%
ARKK221209P000425002022-12-01 9:49AM EST42.504.547.758.100.00-1517125.78%
ARKK221209P000430002022-11-23 9:48AM EST43.007.648.308.500.00-1504125.78%
ARKK221209P000440002022-12-02 2:59PM EST44.006.019.259.500.00-20129.30%
ARKK221209P000445002022-11-28 12:03PM EST44.509.159.8010.000.00-212141.02%
ARKK221209P000450002022-12-06 10:27AM EST45.009.9810.2510.45+1.69+20.39%11130.47%
ARKK221209P000460002022-12-05 2:30PM EST46.009.8311.2511.550.00-61155.47%
ARKK221209P000470002022-12-02 3:27PM EST47.008.8012.2512.450.00-23148.44%
ARKK221209P000480002022-11-02 12:25PM EST48.0010.559.7510.000.00--00.00%
ARKK221209P000490002022-11-28 10:02AM EST49.0012.9914.2514.500.00-13174.22%
ARKK221209P000500002022-12-05 2:29PM EST50.0013.8015.3015.450.00-818182.42%
ARKK221209P000550002022-12-05 10:08AM EST55.0017.3020.2520.400.00-51193.75%