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'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230406C00020000 | 2023-03-23 10:04AM EDT | 20.00 | 18.35 | 20.20 | 20.45 | 0.00 | - | - | 0 | 285.94% |
| ARKK230406C00025000 | 2023-03-23 10:21AM EDT | 25.00 | 13.60 | 15.20 | 15.45 | 0.00 | - | - | 4 | 203.91% |
| ARKK230406C00027000 | 2023-03-24 10:35AM EDT | 27.00 | 10.75 | 13.20 | 13.45 | 0.00 | - | - | 7 | 175.78% |
| ARKK230406C00028000 | 2023-03-14 10:10AM EDT | 28.00 | 9.75 | 12.20 | 12.45 | 0.00 | - | - | 4 | 161.72% |
| ARKK230406C00029000 | 2023-03-30 11:47AM EDT | 29.00 | 9.55 | 11.20 | 11.50 | 0.00 | - | 11 | 14 | 103.13% |
| ARKK230406C00030000 | 2023-03-31 10:39AM EDT | 30.00 | 9.85 | 10.20 | 10.40 | +0.95 | +10.67% | 25 | 100 | 121.88% |
| ARKK230406C00032000 | 2023-03-31 12:13PM EDT | 32.00 | 8.25 | 8.20 | 8.45 | +2.35 | +39.83% | 19 | 1 | 110.94% |
| ARKK230406C00032500 | 2023-03-27 1:31PM EDT | 32.50 | 5.25 | 7.70 | 7.95 | 0.00 | - | - | 2 | 104.69% |
| ARKK230406C00033000 | 2023-03-27 10:17AM EDT | 33.00 | 5.35 | 7.20 | 7.45 | 0.00 | - | - | 1 | 98.44% |
| ARKK230406C00033500 | 2023-03-28 9:33AM EDT | 33.50 | 4.30 | 6.65 | 6.95 | 0.00 | - | 27 | 27 | 92.58% |
| ARKK230406C00034000 | 2023-03-31 12:43PM EDT | 34.00 | 6.33 | 6.20 | 6.40 | +1.73 | +37.61% | 13 | 16 | 76.56% |
| ARKK230406C00034500 | 2023-03-27 9:52AM EDT | 34.50 | 4.30 | 5.70 | 5.90 | 0.00 | - | - | 25 | 71.09% |
| ARKK230406C00035000 | 2023-03-31 2:57PM EDT | 35.00 | 5.29 | 5.20 | 5.40 | +1.60 | +43.36% | 20 | 47 | 65.63% |
| ARKK230406C00035500 | 2023-03-30 11:29AM EDT | 35.50 | 3.29 | 4.70 | 4.90 | 0.00 | - | 2 | 45 | 60.16% |
| ARKK230406C00036000 | 2023-03-31 3:36PM EDT | 36.00 | 4.32 | 4.25 | 4.50 | +1.64 | +61.19% | 52 | 115 | 69.14% |
| ARKK230406C00036500 | 2023-03-31 10:57AM EDT | 36.50 | 3.45 | 3.75 | 3.95 | +1.07 | +44.96% | 5 | 114 | 57.03% |
| ARKK230406C00037000 | 2023-03-31 3:56PM EDT | 37.00 | 3.40 | 3.30 | 3.45 | +1.44 | +73.47% | 685 | 884 | 50.98% |
| ARKK230406C00037500 | 2023-03-31 1:49PM EDT | 37.50 | 2.79 | 2.87 | 3.05 | +1.25 | +81.17% | 62 | 866 | 54.69% |
| ARKK230406C00038000 | 2023-03-31 3:47PM EDT | 38.00 | 2.50 | 2.43 | 2.56 | +1.22 | +95.31% | 364 | 1,750 | 48.63% |
| ARKK230406C00038500 | 2023-03-31 3:37PM EDT | 38.50 | 2.04 | 2.03 | 2.13 | +1.06 | +108.16% | 147 | 244 | 46.48% |
| ARKK230406C00039000 | 2023-03-31 3:59PM EDT | 39.00 | 1.67 | 1.64 | 1.70 | +0.94 | +128.77% | 1,703 | 987 | 42.97% |
| ARKK230406C00039500 | 2023-03-31 3:52PM EDT | 39.50 | 1.31 | 1.29 | 1.38 | +0.78 | +147.17% | 599 | 756 | 43.95% |
| ARKK230406C00040000 | 2023-03-31 3:59PM EDT | 40.00 | 1.00 | 1.00 | 1.06 | +0.60 | +150.00% | 88,691 | 5,315 | 42.77% |
| ARKK230406C00040500 | 2023-03-31 3:58PM EDT | 40.50 | 0.76 | 0.72 | 0.76 | +0.50 | +192.31% | 2,908 | 911 | 40.53% |
| ARKK230406C00041000 | 2023-03-31 3:59PM EDT | 41.00 | 0.53 | 0.51 | 0.55 | +0.36 | +211.76% | 6,844 | 713 | 40.33% |
| ARKK230406C00041500 | 2023-03-31 3:59PM EDT | 41.50 | 0.37 | 0.34 | 0.40 | +0.24 | +184.62% | 2,603 | 825 | 41.02% |
| ARKK230406C00042000 | 2023-03-31 3:59PM EDT | 42.00 | 0.25 | 0.24 | 0.25 | +0.18 | +257.14% | 6,080 | 537 | 39.36% |
| ARKK230406C00042500 | 2023-03-31 3:58PM EDT | 42.50 | 0.16 | 0.15 | 0.17 | +0.10 | +166.67% | 1,679 | 146 | 39.84% |
| ARKK230406C00043000 | 2023-03-31 3:59PM EDT | 43.00 | 0.11 | 0.09 | 0.11 | +0.07 | +175.00% | 389 | 80 | 40.04% |
| ARKK230406C00043500 | 2023-03-31 3:52PM EDT | 43.50 | 0.06 | 0.05 | 0.08 | +0.04 | +200.00% | 848 | 314 | 41.80% |
| ARKK230406C00044000 | 2023-03-31 3:52PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 4,498 | 262 | 41.80% |
| ARKK230406C00044500 | 2023-03-31 3:14PM EDT | 44.50 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 98 | 210 | 44.14% |
| ARKK230406C00045000 | 2023-03-31 3:58PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2,080 | 666 | 45.70% |
| ARKK230406C00046000 | 2023-03-31 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 626 | 53.13% |
| ARKK230406C00047000 | 2023-03-31 2:26PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 2,507 | 51.56% |
| ARKK230406C00048000 | 2023-03-24 11:55AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 56 | 57.81% |
| ARKK230406C00049000 | 2023-03-29 3:02PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 255 | 64.06% |
| ARKK230406C00050000 | 2023-03-28 10:28AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 245 | 68.75% |
| ARKK230406C00051000 | 2023-03-02 2:13PM EDT | 51.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 30 | 75.00% |
| ARKK230406C00052000 | 2023-03-07 3:31PM EDT | 52.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 61 | 84.38% |
| ARKK230406C00053000 | 2023-03-06 1:43PM EDT | 53.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 20 | 84.38% |
| ARKK230406C00055000 | 2023-03-31 2:33PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 14 | 55 | 99.22% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK230406P00025000 | 2023-03-23 2:29PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 103 | 146.88% |
| ARKK230406P00027000 | 2023-03-28 10:28AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 125.00% |
| ARKK230406P00028000 | 2023-03-29 2:05PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 201 | 120.31% |
| ARKK230406P00029000 | 2023-03-30 1:59PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 104 | 103.13% |
| ARKK230406P00030000 | 2023-03-31 2:39PM EDT | 30.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 6 | 2,022 | 93.75% |
| ARKK230406P00031000 | 2023-03-30 10:16AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 551 | 84.38% |
| ARKK230406P00032000 | 2023-03-31 2:57PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 2,511 | 82.81% |
| ARKK230406P00032500 | 2023-03-31 12:02PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 50 | 177 | 71.88% |
| ARKK230406P00033000 | 2023-03-31 3:56PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 230 | 67.19% |
| ARKK230406P00033500 | 2023-03-31 2:55PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 210 | 2,659 | 68.75% |
| ARKK230406P00034000 | 2023-03-31 1:04PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 203 | 6,445 | 64.06% |
| ARKK230406P00034500 | 2023-03-31 3:04PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 65 | 186 | 56.25% |
| ARKK230406P00035000 | 2023-03-31 3:59PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 542 | 3,174 | 56.25% |
| ARKK230406P00035500 | 2023-03-31 3:39PM EDT | 35.50 | 0.04 | 0.02 | 0.04 | -0.13 | -76.47% | 87 | 488 | 53.13% |
| ARKK230406P00036000 | 2023-03-31 3:43PM EDT | 36.00 | 0.05 | 0.04 | 0.06 | -0.19 | -79.17% | 771 | 969 | 53.13% |
| ARKK230406P00036500 | 2023-03-31 3:40PM EDT | 36.50 | 0.08 | 0.06 | 0.08 | -0.26 | -76.47% | 601 | 3,113 | 51.17% |
| ARKK230406P00037000 | 2023-03-31 3:59PM EDT | 37.00 | 0.10 | 0.09 | 0.10 | -0.34 | -77.27% | 21,364 | 1,261 | 49.81% |
| ARKK230406P00037500 | 2023-03-31 3:57PM EDT | 37.50 | 0.14 | 0.13 | 0.14 | -0.46 | -76.67% | 784 | 1,017 | 48.24% |
| ARKK230406P00038000 | 2023-03-31 3:59PM EDT | 38.00 | 0.20 | 0.20 | 0.22 | -0.56 | -73.68% | 4,255 | 1,233 | 48.63% |
| ARKK230406P00038500 | 2023-03-31 3:54PM EDT | 38.50 | 0.27 | 0.26 | 0.30 | -0.70 | -72.16% | 1,711 | 358 | 47.07% |
| ARKK230406P00039000 | 2023-03-31 3:58PM EDT | 39.00 | 0.40 | 0.38 | 0.42 | -0.83 | -67.48% | 4,365 | 599 | 46.48% |
| ARKK230406P00039500 | 2023-03-31 3:58PM EDT | 39.50 | 0.53 | 0.50 | 0.56 | -1.00 | -65.36% | 1,786 | 264 | 45.02% |
| ARKK230406P00040000 | 2023-03-31 3:58PM EDT | 40.00 | 0.73 | 0.68 | 0.75 | -1.18 | -61.78% | 1,831 | 182 | 44.34% |
| ARKK230406P00040500 | 2023-03-31 3:57PM EDT | 40.50 | 0.96 | 0.92 | 0.99 | -1.28 | -57.14% | 167 | 243 | 43.95% |
| ARKK230406P00041000 | 2023-03-31 3:14PM EDT | 41.00 | 1.23 | 1.19 | 1.24 | -1.36 | -52.51% | 86 | 48 | 41.90% |
| ARKK230406P00041500 | 2023-03-31 3:03PM EDT | 41.50 | 1.54 | 1.53 | 1.62 | -1.61 | -51.11% | 21 | 66 | 44.34% |
| ARKK230406P00042000 | 2023-03-31 3:09PM EDT | 42.00 | 1.88 | 1.88 | 2.00 | -1.69 | -47.34% | 88 | 82 | 45.02% |
| ARKK230406P00042500 | 2023-03-31 10:34AM EDT | 42.50 | 2.86 | 2.27 | 2.45 | -2.38 | -45.42% | 13 | 47 | 48.63% |
| ARKK230406P00043000 | 2023-03-31 12:39PM EDT | 43.00 | 2.87 | 2.72 | 2.91 | -1.50 | -34.32% | 6 | 33 | 51.95% |
| ARKK230406P00043500 | 2023-03-31 3:30PM EDT | 43.50 | 3.14 | 3.20 | 3.30 | -1.37 | -30.38% | 1 | 10 | 48.24% |
| ARKK230406P00044000 | 2023-03-31 9:38AM EDT | 44.00 | 5.00 | 3.70 | 3.85 | -1.47 | -22.72% | 1 | 16 | 50.59% |
| ARKK230406P00044500 | 2023-03-30 3:25PM EDT | 44.50 | 6.00 | 4.15 | 4.35 | 0.00 | - | 10 | 10 | 52.34% |
| ARKK230406P00045000 | 2023-03-31 3:25PM EDT | 45.00 | 4.65 | 4.65 | 4.85 | -1.90 | -29.01% | 192 | 201 | 56.64% |
| ARKK230406P00047000 | 2023-03-30 12:43PM EDT | 47.00 | 8.55 | 6.60 | 6.85 | 0.00 | - | 4 | 4 | 68.75% |
| ARKK230406P00050000 | 2023-03-31 10:26AM EDT | 50.00 | 10.52 | 9.60 | 9.85 | -1.44 | -12.04% | 24 | 11 | 90.63% |
| ARKK230406P00051000 | 2023-03-27 10:40AM EDT | 51.00 | 12.80 | 10.60 | 10.85 | 0.00 | - | - | 7 | 96.88% |
© 2023 Yahoo. Tutti i diritti riservati.
