Italia markets closed

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,43+2,32 (+5,03%)
Alla chiusura: 04:00PM EST
48,63 +0,20 (+0,41%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK231208C000250002023-11-29 3:37PM EST25.0021.8023.2523.500.00-1137227.34%
ARKK231208C000340002023-11-30 11:02AM EST34.0013.9714.4014.50+1.62+13.12%110109.38%
ARKK231208C000345002023-11-30 3:50PM EST34.5011.5013.9014.000.00-33104.69%
ARKK231208C000350002023-11-29 2:34PM EST35.0012.1613.4013.500.00-47101.56%
ARKK231208C000355002023-12-01 11:22AM EST35.5012.0712.9013.00+1.57+14.95%111996.88%
ARKK231208C000360002023-12-01 11:08AM EST36.0012.1512.4012.50+1.30+11.98%210793.75%
ARKK231208C000365002023-11-30 11:04AM EST36.509.9511.9012.000.00-12389.06%
ARKK231208C000370002023-11-30 10:38AM EST37.009.5011.4011.500.00-611785.94%
ARKK231208C000375002023-12-01 3:27PM EST37.5010.8010.9011.00+0.84+8.43%126481.25%
ARKK231208C000380002023-11-29 2:37PM EST38.008.4710.4010.50-0.53-5.89%2018778.13%
ARKK231208C000385002023-12-01 3:23PM EST38.509.729.9010.00+2.57+35.94%24574.22%
ARKK231208C000390002023-12-01 3:50PM EST39.009.309.409.50+2.12+29.53%104170.31%
ARKK231208C000395002023-12-01 2:06PM EST39.508.708.909.00+1.64+23.23%317967.19%
ARKK231208C000400002023-12-01 3:07PM EST40.008.308.408.50+1.97+31.12%518363.28%
ARKK231208C000405002023-11-30 10:37AM EST40.506.227.858.000.00-213873.05%
ARKK231208C000410002023-12-01 3:15PM EST41.007.257.407.60+2.15+42.16%88869.14%
ARKK231208C000415002023-12-01 11:48AM EST41.506.386.907.05+1.63+34.32%37559.77%
ARKK231208C000420002023-12-01 1:01PM EST42.006.156.406.55+1.82+42.03%74,57555.86%
ARKK231208C000425002023-12-01 1:01PM EST42.505.735.956.05+0.77+15.52%157956.64%
ARKK231208C000430002023-12-01 2:12PM EST43.005.285.455.55+1.83+53.04%1,14645152.34%
ARKK231208C000435002023-12-01 2:49PM EST43.504.874.955.05+1.91+64.53%2713054.30%
ARKK231208C000440002023-12-01 3:37PM EST44.004.404.454.55+1.93+78.14%655,63549.81%
ARKK231208C000445002023-12-01 1:31PM EST44.503.554.004.10+1.49+72.33%217949.81%
ARKK231208C000450002023-12-01 3:44PM EST45.003.493.503.70+1.88+116.77%12527352.05%
ARKK231208C000460002023-12-01 3:19PM EST46.002.522.672.75+1.49+144.66%8129944.04%
ARKK231208C000470002023-12-01 3:51PM EST47.001.791.871.94+1.13+171.21%46362540.92%
ARKK231208C000480002023-12-01 3:59PM EST48.001.231.221.27+0.85+223.68%90399739.06%
ARKK231208C000490002023-12-01 3:58PM EST49.000.740.740.78+0.53+252.38%48522738.67%
ARKK231208C000500002023-12-01 3:57PM EST50.000.430.410.45+0.31+258.33%7561,93738.77%
ARKK231208C000510002023-12-01 3:56PM EST51.000.220.220.24+0.16+266.67%32549538.87%
ARKK231208C000520002023-12-01 3:57PM EST52.000.120.110.12+0.07+140.00%75422739.06%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK231208P000250002023-10-31 9:24AM EST25.000.090.000.000.00-6450.00%
ARKK231208P000300002023-12-01 10:15AM EST30.000.020.000.04-0.03-60.00%19143.75%
ARKK231208P000305002023-11-20 2:33PM EST30.500.020.000.030.00-113134.38%
ARKK231208P000310002023-11-02 10:05AM EST31.000.160.000.030.00-13129.69%
ARKK231208P000320002023-11-28 11:57AM EST32.000.020.000.010.00-24510106.25%
ARKK231208P000325002023-11-20 9:47AM EST32.500.020.000.030.00-2313117.19%
ARKK231208P000330002023-11-28 3:54PM EST33.000.010.000.030.00-35365114.06%
ARKK231208P000335002023-11-16 10:08AM EST33.500.040.000.030.00-229109.38%
ARKK231208P000340002023-11-29 2:24PM EST34.000.010.000.020.00-127100.00%
ARKK231208P000345002023-11-28 11:57AM EST34.500.020.000.030.00-4905101.56%
ARKK231208P000350002023-12-01 3:16PM EST35.000.010.000.010.00-1,0531,37587.50%
ARKK231208P000355002023-11-24 12:38PM EST35.500.030.000.020.00-1889.06%
ARKK231208P000360002023-11-29 10:42AM EST36.000.010.000.020.00-1073385.94%
ARKK231208P000365002023-11-28 11:57AM EST36.500.020.000.020.00-2451381.25%
ARKK231208P000370002023-11-24 9:55AM EST37.000.030.000.020.00-13078.13%
ARKK231208P000375002023-11-20 3:12PM EST37.500.040.000.020.00-811575.00%
ARKK231208P000380002023-12-01 11:41AM EST38.000.020.000.03-0.01-33.33%152175.00%
ARKK231208P000385002023-11-22 3:19PM EST38.500.090.000.020.00-31,04268.75%
ARKK231208P000390002023-11-29 12:11PM EST39.000.020.000.010.00-272759.38%
ARKK231208P000395002023-12-01 11:45AM EST39.500.020.000.02-0.02-50.00%1111960.94%
ARKK231208P000400002023-12-01 3:46PM EST40.000.020.010.020.00-39382260.94%
ARKK231208P000405002023-12-01 3:29PM EST40.500.020.020.03-0.01-33.33%19514861.72%
ARKK231208P000410002023-12-01 11:45AM EST41.000.030.020.030.00-102,86257.81%
ARKK231208P000415002023-12-01 3:41PM EST41.500.020.020.03-0.03-60.00%227454.69%
ARKK231208P000420002023-12-01 3:42PM EST42.000.040.030.04-0.05-55.56%44033553.52%
ARKK231208P000425002023-12-01 9:56AM EST42.500.020.020.06-0.09-81.82%1224450.78%
ARKK231208P000430002023-12-01 3:34PM EST43.000.050.040.05-0.11-68.75%15342449.22%
ARKK231208P000435002023-12-01 3:53PM EST43.500.050.040.06-0.18-78.26%1091,61246.88%
ARKK231208P000440002023-12-01 3:55PM EST44.000.070.060.07-0.24-77.42%45547944.14%
ARKK231208P000445002023-12-01 3:29PM EST44.500.100.080.10-0.34-77.27%10225143.36%
ARKK231208P000450002023-12-01 3:57PM EST45.000.120.120.13-0.47-79.66%5,4223,59741.60%
ARKK231208P000460002023-12-01 3:59PM EST46.000.230.230.24-0.77-77.00%1,4061,83739.45%
ARKK231208P000470002023-12-01 3:58PM EST47.000.450.410.45-1.10-70.97%1,1061,42538.23%
ARKK231208P000480002023-12-01 3:59PM EST48.000.790.760.80-1.51-65.65%7511,62337.55%
ARKK231208P000490002023-12-01 3:59PM EST49.001.301.271.31-1.85-58.73%348837.11%
ARKK231208P000500002023-12-01 3:59PM EST50.001.981.951.99-1.23-38.32%371037.50%