Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0732 +0,0031 (+0,29%) Bitcoin EUR
60.473,98 +796,67 (+1,33%) CMC Crypto 200
1.398,50 +15,93 (+1,15%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426C00030000 | 2024-04-10 9:52AM EDT | 30.00 | 17.25 | 11.80 | 13.70 | 0.00 | - | 1 | 2 | 271.88% |
| ARKK240426C00035000 | 2024-04-24 9:31AM EDT | 35.00 | 9.69 | 7.60 | 9.65 | 0.00 | - | 8 | 20 | 131.25% |
| ARKK240426C00038000 | 2024-04-23 10:03AM EDT | 38.00 | 6.25 | 5.55 | 6.35 | 0.00 | - | 5 | 9 | 167.58% |
| ARKK240426C00039000 | 2024-04-25 1:55PM EDT | 39.00 | 4.50 | 4.55 | 4.70 | +0.57 | +14.50% | 3 | 5 | 71.88% |
| ARKK240426C00040000 | 2024-04-25 3:58PM EDT | 40.00 | 3.65 | 3.55 | 3.70 | -0.15 | -3.95% | 65 | 942 | 57.81% |
| ARKK240426C00041000 | 2024-04-25 10:07AM EDT | 41.00 | 1.80 | 2.61 | 2.88 | -1.20 | -40.00% | 4 | 435 | 71.48% |
| ARKK240426C00042000 | 2024-04-25 3:17PM EDT | 42.00 | 1.67 | 1.66 | 1.72 | -0.16 | -8.74% | 122 | 904 | 47.66% |
| ARKK240426C00043000 | 2024-04-25 3:59PM EDT | 43.00 | 0.86 | 0.82 | 0.88 | -0.32 | -27.12% | 1,002 | 1,595 | 40.63% |
| ARKK240426C00044000 | 2024-04-25 3:56PM EDT | 44.00 | 0.28 | 0.27 | 0.31 | -0.27 | -49.09% | 6,680 | 11,422 | 37.11% |
| ARKK240426C00044500 | 2024-04-25 3:59PM EDT | 44.50 | 0.14 | 0.14 | 0.15 | -0.20 | -58.82% | 648 | 5,085 | 35.74% |
| ARKK240426C00045000 | 2024-04-25 3:52PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | -0.13 | -68.42% | 893 | 9,308 | 36.13% |
| ARKK240426C00045500 | 2024-04-25 3:58PM EDT | 45.50 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 41 | 596 | 39.06% |
| ARKK240426C00046000 | 2024-04-25 3:38PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,486 | 6,036 | 40.63% |
| ARKK240426C00046500 | 2024-04-25 3:45PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 212 | 996 | 46.88% |
| ARKK240426C00047000 | 2024-04-25 12:09PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 279 | 911 | 48.44% |
| ARKK240426C00047500 | 2024-04-24 10:08AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 460 | 121.48% |
| ARKK240426C00048000 | 2024-04-25 2:58PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 1,817 | 53.13% |
| ARKK240426C00048500 | 2024-04-24 2:55PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 1,158 | 59.38% |
| ARKK240426C00049000 | 2024-04-25 2:46PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 467 | 62.50% |
| ARKK240426C00049500 | 2024-04-22 10:50AM EDT | 49.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 843 | 138.67% |
| ARKK240426C00050000 | 2024-04-23 10:24AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 359 | 84.38% |
| ARKK240426C00050500 | 2024-04-23 10:19AM EDT | 50.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 85 | 84.38% |
| ARKK240426C00051000 | 2024-04-24 11:05AM EDT | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 197 | 98.44% |
| ARKK240426C00051500 | 2024-04-23 10:32AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 109 | 87.50% |
| ARKK240426C00052000 | 2024-04-24 3:11PM EDT | 52.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 142.97% |
| ARKK240426C00052500 | 2024-04-24 3:11PM EDT | 52.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 533 | 203.13% |
| ARKK240426C00053000 | 2024-04-24 10:37AM EDT | 53.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 364 | 100.00% |
| ARKK240426C00053500 | 2024-04-17 2:19PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 655 | 106.25% |
| ARKK240426C00054000 | 2024-04-23 1:22PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 113 | 109.38% |
| ARKK240426C00054500 | 2024-04-10 3:21PM EDT | 54.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 112.50% |
| ARKK240426C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 168 | 118.75% |
| ARKK240426C00055500 | 2024-04-23 1:58PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 121.88% |
| ARKK240426C00056000 | 2024-04-16 10:34AM EDT | 56.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 26 | 125.00% |
| ARKK240426C00057000 | 2024-04-24 11:34AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 131.25% |
| ARKK240426C00058000 | 2024-04-24 11:34AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27 | 140.63% |
| ARKK240426C00059000 | 2024-04-02 9:45AM EDT | 59.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 150.00% |
| ARKK240426C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 156.25% |
| ARKK240426C00065000 | 2024-04-11 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 187.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240426P00035000 | 2024-04-22 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 112.50% |
| ARKK240426P00036000 | 2024-04-23 11:32AM EDT | 36.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 11 | 160.16% |
| ARKK240426P00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1,640 | 87.50% |
| ARKK240426P00038000 | 2024-04-25 10:08AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,022 | 75.00% |
| ARKK240426P00039000 | 2024-04-25 3:34PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 1,566 | 62.50% |
| ARKK240426P00040000 | 2024-04-25 3:58PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,245 | 7,069 | 57.81% |
| ARKK240426P00041000 | 2024-04-25 3:37PM EDT | 41.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 952 | 2,738 | 52.73% |
| ARKK240426P00042000 | 2024-04-25 3:09PM EDT | 42.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2,393 | 6,693 | 42.97% |
| ARKK240426P00043000 | 2024-04-25 3:59PM EDT | 43.00 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 6,963 | 8,077 | 36.13% |
| ARKK240426P00044000 | 2024-04-25 3:32PM EDT | 44.00 | 0.62 | 0.63 | 0.68 | +0.04 | +6.90% | 1,878 | 3,551 | 35.55% |
| ARKK240426P00044500 | 2024-04-25 3:31PM EDT | 44.50 | 0.98 | 0.98 | 1.04 | +0.08 | +8.89% | 51 | 694 | 35.74% |
| ARKK240426P00045000 | 2024-04-25 3:01PM EDT | 45.00 | 1.43 | 1.27 | 1.46 | +0.12 | +9.16% | 2,084 | 3,174 | 36.13% |
| ARKK240426P00045500 | 2024-04-25 3:57PM EDT | 45.50 | 1.88 | 1.69 | 2.12 | +0.14 | +8.05% | 7 | 341 | 65.82% |
| ARKK240426P00046000 | 2024-04-25 3:38PM EDT | 46.00 | 2.40 | 2.34 | 2.60 | +0.24 | +11.11% | 75 | 316 | 54.69% |
| ARKK240426P00046500 | 2024-04-25 10:09AM EDT | 46.50 | 3.48 | 2.84 | 4.45 | +0.91 | +35.41% | 7 | 74 | 139.26% |
| ARKK240426P00047000 | 2024-04-25 3:31PM EDT | 47.00 | 3.30 | 3.30 | 3.45 | +0.20 | +6.45% | 33 | 324 | 66.02% |
| ARKK240426P00047500 | 2024-04-23 9:58AM EDT | 47.50 | 3.52 | 3.80 | 5.55 | 0.00 | - | 3 | 4 | 164.06% |
| ARKK240426P00048000 | 2024-04-25 12:38PM EDT | 48.00 | 4.94 | 4.30 | 4.45 | +1.16 | +30.69% | 1 | 9 | 80.08% |
| ARKK240426P00048500 | 2024-04-19 1:16PM EDT | 48.50 | 6.16 | 4.25 | 6.45 | 0.00 | - | 4 | 0 | 150.00% |
| ARKK240426P00049000 | 2024-04-24 9:38AM EDT | 49.00 | 4.45 | 5.30 | 5.45 | 0.00 | - | 3 | 0 | 92.97% |
| ARKK240426P00049500 | 2024-04-17 2:27PM EDT | 49.50 | 6.15 | 5.80 | 5.95 | 0.00 | - | 2 | 0 | 99.61% |
| ARKK240426P00050000 | 2024-04-17 2:30PM EDT | 50.00 | 6.65 | 6.30 | 7.60 | 0.00 | - | 140 | 2 | 188.09% |
| ARKK240426P00050500 | 2024-04-17 2:42PM EDT | 50.50 | 6.95 | 6.80 | 6.95 | 0.00 | - | 1 | 0 | 111.72% |
| ARKK240426P00051000 | 2024-04-16 2:09PM EDT | 51.00 | 6.96 | 7.30 | 7.45 | 0.00 | - | 1 | 0 | 117.97% |
| ARKK240426P00051500 | 2024-04-12 3:04PM EDT | 51.50 | 5.15 | 7.80 | 7.95 | 0.00 | - | 1 | 0 | 124.22% |
| ARKK240426P00052000 | 2024-04-15 10:40AM EDT | 52.00 | 6.15 | 8.30 | 8.45 | 0.00 | - | 4 | 0 | 129.69% |
| ARKK240426P00052500 | 2024-04-09 9:32AM EDT | 52.50 | 4.30 | 8.80 | 10.40 | 0.00 | - | 1 | 0 | 247.27% |
| ARKK240426P00053000 | 2024-04-17 12:11PM EDT | 53.00 | 9.85 | 9.30 | 10.80 | 0.00 | - | 1 | 0 | 249.22% |
| ARKK240426P00053500 | 2024-04-12 3:06PM EDT | 53.50 | 7.09 | 9.80 | 11.65 | 0.00 | - | 31 | 0 | 277.93% |
| ARKK240426P00054000 | 2024-04-24 2:57PM EDT | 54.00 | 10.20 | 10.30 | 11.40 | 0.00 | - | 3 | 1 | 237.11% |
| ARKK240426P00054500 | 2024-04-15 10:40AM EDT | 54.50 | 8.65 | 10.80 | 12.40 | 0.00 | - | - | 0 | 278.13% |
| ARKK240426P00055000 | 2024-03-11 1:35PM EDT | 55.00 | 5.04 | 7.40 | 8.55 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240426P00055500 | 2024-04-17 12:11PM EDT | 55.50 | 12.35 | 11.80 | 12.15 | 0.00 | - | - | 0 | 178.13% |
| ARKK240426P00057000 | 2024-04-24 3:13PM EDT | 57.00 | 13.15 | 12.40 | 14.25 | 0.00 | - | 1 | 1 | 332.81% |
| ARKK240426P00058000 | 2024-04-15 10:40AM EDT | 58.00 | 12.15 | 14.30 | 16.55 | 0.00 | - | - | 0 | 367.77% |
| ARKK240426P00059000 | 2024-04-15 3:09PM EDT | 59.00 | 14.60 | 14.45 | 16.25 | 0.00 | - | - | 0 | 359.77% |
| ARKK240426P00060000 | 2024-04-15 3:09PM EDT | 60.00 | 15.60 | 15.30 | 17.45 | 0.00 | - | - | 0 | 397.85% |
| ARKK240426P00065000 | 2024-04-18 9:40AM EDT | 65.00 | 22.40 | 20.45 | 21.45 | 0.00 | - | - | 0 | 253.13% |
© 2024 Yahoo. Tutti i diritti riservati.