Italia Markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,34+1,86 (+4,83%)
Alla chiusura: 04:00PM EDT
40,40 +0,06 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230406C000200002023-03-23 10:04AM EDT20.0018.3520.2020.450.00--0285.94%
ARKK230406C000250002023-03-23 10:21AM EDT25.0013.6015.2015.450.00--4203.91%
ARKK230406C000270002023-03-24 10:35AM EDT27.0010.7513.2013.450.00--7175.78%
ARKK230406C000280002023-03-14 10:10AM EDT28.009.7512.2012.450.00--4161.72%
ARKK230406C000290002023-03-30 11:47AM EDT29.009.5511.2011.500.00-1114103.13%
ARKK230406C000300002023-03-31 10:39AM EDT30.009.8510.2010.40+0.95+10.67%25100121.88%
ARKK230406C000320002023-03-31 12:13PM EDT32.008.258.208.45+2.35+39.83%191110.94%
ARKK230406C000325002023-03-27 1:31PM EDT32.505.257.707.950.00--2104.69%
ARKK230406C000330002023-03-27 10:17AM EDT33.005.357.207.450.00--198.44%
ARKK230406C000335002023-03-28 9:33AM EDT33.504.306.656.950.00-272792.58%
ARKK230406C000340002023-03-31 12:43PM EDT34.006.336.206.40+1.73+37.61%131676.56%
ARKK230406C000345002023-03-27 9:52AM EDT34.504.305.705.900.00--2571.09%
ARKK230406C000350002023-03-31 2:57PM EDT35.005.295.205.40+1.60+43.36%204765.63%
ARKK230406C000355002023-03-30 11:29AM EDT35.503.294.704.900.00-24560.16%
ARKK230406C000360002023-03-31 3:36PM EDT36.004.324.254.50+1.64+61.19%5211569.14%
ARKK230406C000365002023-03-31 10:57AM EDT36.503.453.753.95+1.07+44.96%511457.03%
ARKK230406C000370002023-03-31 3:56PM EDT37.003.403.303.45+1.44+73.47%68588450.98%
ARKK230406C000375002023-03-31 1:49PM EDT37.502.792.873.05+1.25+81.17%6286654.69%
ARKK230406C000380002023-03-31 3:47PM EDT38.002.502.432.56+1.22+95.31%3641,75048.63%
ARKK230406C000385002023-03-31 3:37PM EDT38.502.042.032.13+1.06+108.16%14724446.48%
ARKK230406C000390002023-03-31 3:59PM EDT39.001.671.641.70+0.94+128.77%1,70398742.97%
ARKK230406C000395002023-03-31 3:52PM EDT39.501.311.291.38+0.78+147.17%59975643.95%
ARKK230406C000400002023-03-31 3:59PM EDT40.001.001.001.06+0.60+150.00%88,6915,31542.77%
ARKK230406C000405002023-03-31 3:58PM EDT40.500.760.720.76+0.50+192.31%2,90891140.53%
ARKK230406C000410002023-03-31 3:59PM EDT41.000.530.510.55+0.36+211.76%6,84471340.33%
ARKK230406C000415002023-03-31 3:59PM EDT41.500.370.340.40+0.24+184.62%2,60382541.02%
ARKK230406C000420002023-03-31 3:59PM EDT42.000.250.240.25+0.18+257.14%6,08053739.36%
ARKK230406C000425002023-03-31 3:58PM EDT42.500.160.150.17+0.10+166.67%1,67914639.84%
ARKK230406C000430002023-03-31 3:59PM EDT43.000.110.090.11+0.07+175.00%3898040.04%
ARKK230406C000435002023-03-31 3:52PM EDT43.500.060.050.08+0.04+200.00%84831441.80%
ARKK230406C000440002023-03-31 3:52PM EDT44.000.050.030.05+0.03+150.00%4,49826241.80%
ARKK230406C000445002023-03-31 3:14PM EDT44.500.040.020.04+0.03+300.00%9821044.14%
ARKK230406C000450002023-03-31 3:58PM EDT45.000.020.020.03+0.01+100.00%2,08066645.70%
ARKK230406C000460002023-03-31 9:30AM EDT46.000.010.000.03-0.01-50.00%162653.13%
ARKK230406C000470002023-03-31 2:26PM EDT47.000.020.000.02+0.01+100.00%202,50751.56%
ARKK230406C000480002023-03-24 11:55AM EDT48.000.020.000.020.00--5657.81%
ARKK230406C000490002023-03-29 3:02PM EDT49.000.010.000.020.00-225564.06%
ARKK230406C000500002023-03-28 10:28AM EDT50.000.010.000.020.00-224568.75%
ARKK230406C000510002023-03-02 2:13PM EDT51.000.090.000.020.00--3075.00%
ARKK230406C000520002023-03-07 3:31PM EDT52.000.060.000.030.00--6184.38%
ARKK230406C000530002023-03-06 1:43PM EDT53.000.060.000.020.00--2084.38%
ARKK230406C000550002023-03-31 2:33PM EDT55.000.010.000.03-0.05-83.33%145599.22%
Opzioni Putper6 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK230406P000250002023-03-23 2:29PM EDT25.000.020.000.020.00--103146.88%
ARKK230406P000270002023-03-28 10:28AM EDT27.000.020.000.020.00-22125.00%
ARKK230406P000280002023-03-29 2:05PM EDT28.000.020.000.030.00-3201120.31%
ARKK230406P000290002023-03-30 1:59PM EDT29.000.010.000.020.00-4104103.13%
ARKK230406P000300002023-03-31 2:39PM EDT30.000.030.000.02+0.02+200.00%62,02293.75%
ARKK230406P000310002023-03-30 10:16AM EDT31.000.010.000.020.00-255184.38%
ARKK230406P000320002023-03-31 2:57PM EDT32.000.010.010.03-0.01-50.00%122,51182.81%
ARKK230406P000325002023-03-31 12:02PM EDT32.500.010.000.02-0.04-80.00%5017771.88%
ARKK230406P000330002023-03-31 3:56PM EDT33.000.020.000.020.00-3123067.19%
ARKK230406P000335002023-03-31 2:55PM EDT33.500.020.010.03-0.02-50.00%2102,65968.75%
ARKK230406P000340002023-03-31 1:04PM EDT34.000.020.010.03-0.04-66.67%2036,44564.06%
ARKK230406P000345002023-03-31 3:04PM EDT34.500.020.000.03-0.06-75.00%6518656.25%
ARKK230406P000350002023-03-31 3:59PM EDT35.000.030.020.03-0.10-76.92%5423,17456.25%
ARKK230406P000355002023-03-31 3:39PM EDT35.500.040.020.04-0.13-76.47%8748853.13%
ARKK230406P000360002023-03-31 3:43PM EDT36.000.050.040.06-0.19-79.17%77196953.13%
ARKK230406P000365002023-03-31 3:40PM EDT36.500.080.060.08-0.26-76.47%6013,11351.17%
ARKK230406P000370002023-03-31 3:59PM EDT37.000.100.090.10-0.34-77.27%21,3641,26149.81%
ARKK230406P000375002023-03-31 3:57PM EDT37.500.140.130.14-0.46-76.67%7841,01748.24%
ARKK230406P000380002023-03-31 3:59PM EDT38.000.200.200.22-0.56-73.68%4,2551,23348.63%
ARKK230406P000385002023-03-31 3:54PM EDT38.500.270.260.30-0.70-72.16%1,71135847.07%
ARKK230406P000390002023-03-31 3:58PM EDT39.000.400.380.42-0.83-67.48%4,36559946.48%
ARKK230406P000395002023-03-31 3:58PM EDT39.500.530.500.56-1.00-65.36%1,78626445.02%
ARKK230406P000400002023-03-31 3:58PM EDT40.000.730.680.75-1.18-61.78%1,83118244.34%
ARKK230406P000405002023-03-31 3:57PM EDT40.500.960.920.99-1.28-57.14%16724343.95%
ARKK230406P000410002023-03-31 3:14PM EDT41.001.231.191.24-1.36-52.51%864841.90%
ARKK230406P000415002023-03-31 3:03PM EDT41.501.541.531.62-1.61-51.11%216644.34%
ARKK230406P000420002023-03-31 3:09PM EDT42.001.881.882.00-1.69-47.34%888245.02%
ARKK230406P000425002023-03-31 10:34AM EDT42.502.862.272.45-2.38-45.42%134748.63%
ARKK230406P000430002023-03-31 12:39PM EDT43.002.872.722.91-1.50-34.32%63351.95%
ARKK230406P000435002023-03-31 3:30PM EDT43.503.143.203.30-1.37-30.38%11048.24%
ARKK230406P000440002023-03-31 9:38AM EDT44.005.003.703.85-1.47-22.72%11650.59%
ARKK230406P000445002023-03-30 3:25PM EDT44.506.004.154.350.00-101052.34%
ARKK230406P000450002023-03-31 3:25PM EDT45.004.654.654.85-1.90-29.01%19220156.64%
ARKK230406P000470002023-03-30 12:43PM EDT47.008.556.606.850.00-4468.75%
ARKK230406P000500002023-03-31 10:26AM EDT50.0010.529.609.85-1.44-12.04%241190.63%
ARKK230406P000510002023-03-27 10:40AM EDT51.0012.8010.6010.850.00--796.88%