Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802C00035000 | 2024-07-25 1:08PM EDT | 35.00 | 11.48 | 10.65 | 11.65 | 0.00 | - | 10 | 11 | 148.63% |
| ARKK240802C00037000 | 2024-06-21 3:17PM EDT | 37.00 | 6.37 | 8.10 | 10.75 | 0.00 | - | 9 | 9 | 147.66% |
| ARKK240802C00038000 | 2024-07-16 9:49AM EDT | 38.00 | 10.35 | 7.75 | 8.45 | 0.00 | - | 5 | 15 | 108.20% |
| ARKK240802C00039000 | 2024-06-24 1:03PM EDT | 39.00 | 4.65 | 5.70 | 6.20 | 0.00 | - | - | 2 | 0.00% |
| ARKK240802C00040000 | 2024-07-26 1:59PM EDT | 40.00 | 5.70 | 5.75 | 6.90 | +0.58 | +11.33% | 1 | 52 | 101.86% |
| ARKK240802C00041000 | 2024-07-17 12:56PM EDT | 41.00 | 7.23 | 4.70 | 5.80 | 0.00 | - | 14 | 15 | 84.47% |
| ARKK240802C00041500 | 2024-07-26 2:59PM EDT | 41.50 | 4.26 | 4.30 | 5.00 | +1.33 | +45.39% | 2 | 1 | 71.88% |
| ARKK240802C00042000 | 2024-06-25 3:59PM EDT | 42.00 | 2.61 | 2.94 | 3.50 | 0.00 | - | - | 5 | 0.00% |
| ARKK240802C00042500 | 2024-07-26 2:59PM EDT | 42.50 | 3.35 | 3.40 | 4.55 | +0.36 | +12.04% | 4 | 14 | 78.03% |
| ARKK240802C00043000 | 2024-07-23 12:28PM EDT | 43.00 | 5.01 | 2.64 | 3.10 | 0.00 | - | 1 | 19 | 50.88% |
| ARKK240802C00043500 | 2024-07-26 1:02PM EDT | 43.50 | 2.49 | 2.37 | 2.68 | +0.01 | +0.40% | 15 | 70 | 49.22% |
| ARKK240802C00044000 | 2024-07-26 10:07AM EDT | 44.00 | 2.43 | 0.40 | 2.23 | +0.44 | +22.11% | 2 | 44 | 45.31% |
| ARKK240802C00044500 | 2024-07-26 2:04PM EDT | 44.50 | 1.85 | 1.59 | 2.18 | -0.17 | -8.42% | 3 | 51 | 58.20% |
| ARKK240802C00045000 | 2024-07-26 3:47PM EDT | 45.00 | 1.53 | 1.26 | 1.63 | +0.29 | +23.39% | 82 | 243 | 47.85% |
| ARKK240802C00045500 | 2024-07-26 3:35PM EDT | 45.50 | 1.14 | 1.15 | 1.38 | -0.07 | -5.79% | 129 | 146 | 49.02% |
| ARKK240802C00046000 | 2024-07-26 3:51PM EDT | 46.00 | 0.86 | 0.88 | 0.94 | +0.06 | +7.50% | 233 | 443 | 41.31% |
| ARKK240802C00046500 | 2024-07-26 3:59PM EDT | 46.50 | 0.69 | 0.67 | 0.71 | +0.09 | +15.00% | 235 | 540 | 40.43% |
| ARKK240802C00047000 | 2024-07-26 3:58PM EDT | 47.00 | 0.50 | 0.48 | 0.54 | -0.12 | -19.35% | 265 | 588 | 40.53% |
| ARKK240802C00047500 | 2024-07-26 3:50PM EDT | 47.50 | 0.36 | 0.35 | 0.38 | +0.02 | +5.88% | 15,149 | 1,290 | 39.45% |
| ARKK240802C00048000 | 2024-07-26 3:57PM EDT | 48.00 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 217 | 456 | 39.84% |
| ARKK240802C00048500 | 2024-07-26 3:58PM EDT | 48.50 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 956 | 490 | 39.26% |
| ARKK240802C00049000 | 2024-07-26 3:48PM EDT | 49.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 169 | 1,549 | 40.04% |
| ARKK240802C00049500 | 2024-07-26 3:16PM EDT | 49.50 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 50 | 182 | 41.60% |
| ARKK240802C00050000 | 2024-07-26 2:54PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 360 | 878 | 41.02% |
| ARKK240802C00050500 | 2024-07-26 10:41AM EDT | 50.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 11 | 408 | 42.97% |
| ARKK240802C00051000 | 2024-07-26 1:22PM EDT | 51.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 132 | 1,231 | 42.97% |
| ARKK240802C00051500 | 2024-07-25 3:30PM EDT | 51.50 | 0.05 | - | 0.79 | 0.00 | - | - | - | 102.73% |
| ARKK240802C00052000 | 2024-07-25 3:57PM EDT | 52.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 492 | 44.14% |
| ARKK240802C00053000 | 2024-07-25 2:41PM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8 | 59 | 52.73% |
| ARKK240802C00054000 | 2024-07-26 3:15PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 390 | 30 | 50.00% |
| ARKK240802C00055000 | 2024-07-24 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 101 | 50.00% |
| ARKK240802C00060000 | 2024-07-26 3:48PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 71.88% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240802P00030000 | 2024-06-14 12:34PM EDT | 30.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 213.67% |
| ARKK240802P00035000 | 2024-07-24 12:20PM EDT | 35.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 11 | 112.11% |
| ARKK240802P00037000 | 2024-07-25 1:05PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 601 | 639 | 64.06% |
| ARKK240802P00038000 | 2024-07-24 3:31PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 56.25% |
| ARKK240802P00039000 | 2024-07-26 3:56PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 459 | 52.34% |
| ARKK240802P00039500 | 2024-07-26 3:50PM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 64 | 50.78% |
| ARKK240802P00040000 | 2024-07-26 3:10PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 120 | 177 | 50.39% |
| ARKK240802P00040500 | 2024-07-26 3:25PM EDT | 40.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 141 | 48.83% |
| ARKK240802P00041000 | 2024-07-26 2:17PM EDT | 41.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 36 | 321 | 48.44% |
| ARKK240802P00041500 | 2024-07-26 10:27AM EDT | 41.50 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 3 | 403 | 45.31% |
| ARKK240802P00042000 | 2024-07-26 1:42PM EDT | 42.00 | 0.11 | 0.09 | 0.10 | -0.04 | -26.67% | 23 | 197 | 44.53% |
| ARKK240802P00042500 | 2024-07-26 3:22PM EDT | 42.50 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 78 | 200 | 44.53% |
| ARKK240802P00043000 | 2024-07-26 3:47PM EDT | 43.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 62 | 128 | 43.75% |
| ARKK240802P00043500 | 2024-07-26 3:15PM EDT | 43.50 | 0.28 | 0.24 | 0.28 | -0.10 | -26.32% | 6 | 1,842 | 42.58% |
| ARKK240802P00044000 | 2024-07-26 3:56PM EDT | 44.00 | 0.38 | 0.34 | 0.38 | -0.11 | -22.45% | 107 | 329 | 41.80% |
| ARKK240802P00044500 | 2024-07-26 3:51PM EDT | 44.50 | 0.48 | 0.47 | 0.51 | -0.27 | -36.00% | 274 | 209 | 41.11% |
| ARKK240802P00045000 | 2024-07-26 3:53PM EDT | 45.00 | 0.66 | 0.62 | 0.76 | -0.33 | -33.33% | 148 | 1,471 | 44.14% |
| ARKK240802P00045500 | 2024-07-26 3:51PM EDT | 45.50 | 0.84 | 0.82 | 0.90 | -0.35 | -29.41% | 544 | 750 | 41.02% |
| ARKK240802P00046000 | 2024-07-26 3:59PM EDT | 46.00 | 1.09 | 1.02 | 1.12 | -0.23 | -17.42% | 874 | 393 | 39.70% |
| ARKK240802P00046500 | 2024-07-26 3:35PM EDT | 46.50 | 1.45 | 1.17 | 1.42 | -0.05 | -3.33% | 117 | 90 | 40.04% |
| ARKK240802P00047000 | 2024-07-26 3:51PM EDT | 47.00 | 1.68 | 1.61 | 1.75 | -0.15 | -8.20% | 48 | 125 | 40.04% |
| ARKK240802P00047500 | 2024-07-26 12:56PM EDT | 47.50 | 2.12 | 1.97 | 2.11 | +0.37 | +21.14% | 11 | 215 | 39.94% |
| ARKK240802P00048000 | 2024-07-26 1:19PM EDT | 48.00 | 2.51 | 2.21 | 2.50 | +0.15 | +6.36% | 6 | 199 | 39.84% |
| ARKK240802P00048500 | 2024-07-25 2:00PM EDT | 48.50 | 2.90 | 2.16 | 2.94 | +0.19 | +7.01% | 1 | 82 | 41.21% |
| ARKK240802P00049000 | 2024-07-24 3:52PM EDT | 49.00 | 4.20 | 3.25 | 3.40 | 0.00 | - | 35 | 74 | 43.16% |
| ARKK240802P00050000 | 2024-07-25 1:13PM EDT | 50.00 | 4.28 | 3.25 | 4.30 | +0.53 | +14.13% | 1 | 20 | 42.19% |
| ARKK240802P00051000 | 2024-07-19 10:27AM EDT | 51.00 | 4.50 | 5.15 | 5.30 | 0.00 | - | 1 | 4 | 49.22% |
| ARKK240802P00052000 | 2024-06-24 3:39PM EDT | 52.00 | 8.52 | 7.05 | 8.95 | 0.00 | - | - | 1 | 154.98% |
| ARKK240802P00054000 | 2024-07-15 11:16AM EDT | 54.00 | 6.00 | 7.65 | 8.30 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. Tutti i diritti riservati.