Italia markets open in 1 hour 25 minutes
Dow Jones
32.774,41 -58,13 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.802,58 -197,38 (-0,70%) EUR/USD
1,0220 +0,0002 (+0,02%) BTC-EUR
22.462,85 -1.072,95 (-4,56%) CMC Crypto 200
533,00 -24,35 (-4,37%)
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'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220812C00030000 | 2022-08-03 9:43AM EDT | 30.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00033000 | 2022-08-08 9:44AM EDT | 33.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00034000 | 2022-07-15 9:32AM EDT | 34.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00035000 | 2022-08-08 10:33AM EDT | 35.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812C00036000 | 2022-07-14 3:01PM EDT | 36.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK220812C00036500 | 2022-07-14 3:01PM EDT | 36.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK220812C00037000 | 2022-08-03 10:17AM EDT | 37.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK220812C00037500 | 2022-08-05 9:32AM EDT | 37.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK220812C00038000 | 2022-08-09 1:04PM EDT | 38.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00039000 | 2022-08-04 1:16PM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812C00039500 | 2022-08-02 11:36AM EDT | 39.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812C00040000 | 2022-08-09 12:48PM EDT | 40.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812C00040500 | 2022-07-29 10:57AM EDT | 40.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00041000 | 2022-08-09 11:39AM EDT | 41.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812C00041500 | 2022-08-09 10:35AM EDT | 41.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00042000 | 2022-08-09 2:13PM EDT | 42.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARKK220812C00042500 | 2022-08-09 3:28PM EDT | 42.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK220812C00043000 | 2022-08-08 1:31PM EDT | 43.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812C00043500 | 2022-08-09 11:06AM EDT | 43.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ARKK220812C00044000 | 2022-08-09 12:44PM EDT | 44.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| ARKK220812C00044500 | 2022-08-09 10:15AM EDT | 44.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK220812C00045000 | 2022-08-09 2:07PM EDT | 45.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| ARKK220812C00045500 | 2022-08-09 2:18PM EDT | 45.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| ARKK220812C00046000 | 2022-08-09 3:59PM EDT | 46.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| ARKK220812C00046500 | 2022-08-09 3:59PM EDT | 46.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 0.00% |
| ARKK220812C00047000 | 2022-08-09 3:53PM EDT | 47.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 0.00% |
| ARKK220812C00047500 | 2022-08-09 3:52PM EDT | 47.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 0.00% |
| ARKK220812C00048000 | 2022-08-09 3:59PM EDT | 48.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| ARKK220812C00048500 | 2022-08-09 3:59PM EDT | 48.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 3.13% |
| ARKK220812C00049000 | 2022-08-09 3:59PM EDT | 49.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,583 | 0 | 6.25% |
| ARKK220812C00049500 | 2022-08-09 3:59PM EDT | 49.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| ARKK220812C00050000 | 2022-08-09 3:58PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,890 | 0 | 12.50% |
| ARKK220812C00050500 | 2022-08-09 3:45PM EDT | 50.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| ARKK220812C00051000 | 2022-08-09 3:56PM EDT | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 12.50% |
| ARKK220812C00052000 | 2022-08-09 3:59PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 25.00% |
| ARKK220812C00053000 | 2022-08-09 3:59PM EDT | 53.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 25.00% |
| ARKK220812C00054000 | 2022-08-09 3:59PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| ARKK220812C00055000 | 2022-08-09 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 50.00% |
| ARKK220812C00056000 | 2022-08-09 3:59PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 50.00% |
| ARKK220812C00057000 | 2022-08-09 3:45PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| ARKK220812C00058000 | 2022-08-09 3:40PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| ARKK220812C00059000 | 2022-08-09 12:51PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK220812C00060000 | 2022-08-09 2:53PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK220812C00061000 | 2022-08-08 11:28AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| ARKK220812C00062000 | 2022-08-09 9:46AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK220812C00063000 | 2022-08-09 11:01AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK220812C00064000 | 2022-08-08 10:17AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK220812C00065000 | 2022-08-08 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ARKK220812C00069000 | 2022-07-29 12:21PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK220812P00025000 | 2022-07-27 1:35PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| ARKK220812P00027000 | 2022-07-29 10:43AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK220812P00028000 | 2022-07-29 10:43AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ARKK220812P00029000 | 2022-07-29 2:19PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK220812P00030000 | 2022-08-09 2:23PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK220812P00031000 | 2022-08-02 2:02PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK220812P00032000 | 2022-08-02 12:22PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ARKK220812P00033000 | 2022-07-29 1:39PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ARKK220812P00034000 | 2022-08-04 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK220812P00035000 | 2022-08-09 1:35PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ARKK220812P00036000 | 2022-08-08 11:11AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK220812P00036500 | 2022-08-04 2:04PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ARKK220812P00037000 | 2022-08-09 10:10AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ARKK220812P00037500 | 2022-08-04 2:07PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 50.00% |
| ARKK220812P00038000 | 2022-08-09 9:31AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ARKK220812P00038500 | 2022-08-09 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ARKK220812P00039000 | 2022-08-09 2:44PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ARKK220812P00039500 | 2022-08-09 2:49PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ARKK220812P00040000 | 2022-08-09 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,283 | 0 | 50.00% |
| ARKK220812P00040500 | 2022-08-09 3:32PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 50.00% |
| ARKK220812P00041000 | 2022-08-09 3:23PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 50.00% |
| ARKK220812P00041500 | 2022-08-09 3:41PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ARKK220812P00042000 | 2022-08-09 3:54PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| ARKK220812P00042500 | 2022-08-09 3:39PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| ARKK220812P00043000 | 2022-08-09 3:14PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 25.00% |
| ARKK220812P00043500 | 2022-08-09 3:37PM EDT | 43.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| ARKK220812P00044000 | 2022-08-09 3:54PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| ARKK220812P00044500 | 2022-08-09 3:56PM EDT | 44.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 25.00% |
| ARKK220812P00045000 | 2022-08-09 3:59PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,327 | 0 | 25.00% |
| ARKK220812P00045500 | 2022-08-09 3:59PM EDT | 45.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| ARKK220812P00046000 | 2022-08-09 3:59PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 12.50% |
| ARKK220812P00046500 | 2022-08-09 3:46PM EDT | 46.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| ARKK220812P00047000 | 2022-08-09 3:58PM EDT | 47.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,848 | 0 | 6.25% |
| ARKK220812P00047500 | 2022-08-09 3:59PM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 3.13% |
| ARKK220812P00048000 | 2022-08-09 3:59PM EDT | 48.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5,613 | 0 | 0.39% |
| ARKK220812P00048500 | 2022-08-09 3:59PM EDT | 48.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| ARKK220812P00049000 | 2022-08-09 3:55PM EDT | 49.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 0.00% |
| ARKK220812P00049500 | 2022-08-09 2:17PM EDT | 49.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ARKK220812P00050000 | 2022-08-09 3:58PM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,228 | 0 | 0.00% |
| ARKK220812P00050500 | 2022-08-09 3:52PM EDT | 50.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,683 | 0 | 0.00% |
| ARKK220812P00051000 | 2022-08-09 2:10PM EDT | 51.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| ARKK220812P00052000 | 2022-08-09 3:05PM EDT | 52.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 0.00% |
| ARKK220812P00053000 | 2022-08-09 2:30PM EDT | 53.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ARKK220812P00054000 | 2022-08-09 9:53AM EDT | 54.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK220812P00055000 | 2022-08-09 2:51PM EDT | 55.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| ARKK220812P00056000 | 2022-08-08 9:42AM EDT | 56.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK220812P00057000 | 2022-08-08 12:09PM EDT | 57.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARKK220812P00058000 | 2022-08-09 9:31AM EDT | 58.00 | 8.99 | - | - | +8.99 | - | - | - | 0.00% |
| ARKK220812P00060000 | 2022-08-08 12:22PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ARKK220812P00061000 | 2022-08-08 1:36PM EDT | 61.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARKK220812P00067000 | 2022-08-05 9:59AM EDT | 67.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ARKK220812P00068000 | 2022-08-09 9:42AM EDT | 68.00 | 18.45 | - | - | +18.45 | - | - | - | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
