Italia markets open in 5 hours 5 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,16+0,81 (+2,36%)
Alla chiusura: 04:00PM EST
35,00 -0,16 (-0,46%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221209C000230002022-11-28 12:05PM EST23.0012.4512.0512.250.00--0445.31%
ARKK221209C000250002022-12-06 9:39AM EST25.0011.3110.0510.200.00-10321.88%
ARKK221209C000260002022-11-10 9:30AM EST26.009.009.009.250.00-32334.38%
ARKK221209C000270002022-12-07 3:59PM EST27.007.308.008.250.00-11298.44%
ARKK221209C000290002022-11-07 12:07PM EST29.006.255.255.600.00--210.00%
ARKK221209C000300002022-12-08 10:19AM EST30.005.155.055.20+0.60+13.19%2363167.19%
ARKK221209C000305002022-12-02 9:45AM EST30.506.504.504.800.00-223200.78%
ARKK221209C000310002022-12-08 9:58AM EST31.003.904.054.20+0.63+19.27%4041139.06%
ARKK221209C000315002022-12-01 10:44AM EST31.505.703.603.750.00-222104.69%
ARKK221209C000320002022-12-08 3:11PM EST32.003.053.053.25+0.63+26.03%848131.25%
ARKK221209C000325002022-12-07 3:35PM EST32.502.102.512.750.00-1444114.84%
ARKK221209C000330002022-12-08 3:54PM EST33.002.092.132.22-2.34-52.82%265665.63%
ARKK221209C000335002022-12-08 3:59PM EST33.501.701.641.72+0.42+32.81%2616755.47%
ARKK221209C000340002022-12-08 3:50PM EST34.001.131.211.30+0.30+36.14%37970963.67%
ARKK221209C000345002022-12-08 3:54PM EST34.500.780.830.90+0.13+20.00%62548863.67%
ARKK221209C000350002022-12-08 3:59PM EST35.000.520.530.57+0.12+30.00%1,4015,47363.67%
ARKK221209C000355002022-12-08 3:59PM EST35.500.330.300.33+0.08+32.00%82384863.09%
ARKK221209C000360002022-12-08 3:59PM EST36.000.180.160.18+0.03+20.00%2,4721,66664.06%
ARKK221209C000365002022-12-08 3:58PM EST36.500.080.080.10-0.01-11.11%69887666.41%
ARKK221209C000370002022-12-08 3:59PM EST37.000.040.030.05-0.02-33.33%2,1374,61966.41%
ARKK221209C000375002022-12-08 3:58PM EST37.500.030.010.030.00-2421,58068.75%
ARKK221209C000380002022-12-08 3:58PM EST38.000.010.010.02-0.02-66.67%3422,50476.56%
ARKK221209C000385002022-12-08 2:44PM EST38.500.010.010.02-0.01-50.00%501,25887.50%
ARKK221209C000390002022-12-08 3:31PM EST39.000.010.000.01-0.01-50.00%1,2342,96184.38%
ARKK221209C000395002022-12-08 3:50PM EST39.500.010.000.010.00-3392393.75%
ARKK221209C000400002022-12-08 3:35PM EST40.000.010.000.010.00-15241,350100.00%
ARKK221209C000405002022-12-07 2:02PM EST40.500.010.000.030.00-12699128.13%
ARKK221209C000410002022-12-08 3:05PM EST41.000.010.000.01-0.01-50.00%271,806118.75%
ARKK221209C000415002022-12-08 11:00AM EST41.500.010.000.020.00-25254137.50%
ARKK221209C000420002022-12-08 12:13PM EST42.000.010.000.010.00-11624131.25%
ARKK221209C000425002022-12-07 1:00PM EST42.500.010.000.030.00-1101162.50%
ARKK221209C000430002022-12-06 2:50PM EST43.000.010.000.030.00-18296171.88%
ARKK221209C000435002022-12-05 9:56AM EST43.500.010.000.020.00-2164168.75%
ARKK221209C000440002022-12-08 3:43PM EST44.000.020.000.02+0.01+100.00%3755178.13%
ARKK221209C000445002022-12-02 3:45PM EST44.500.020.000.020.00-10279187.50%
ARKK221209C000450002022-12-02 11:45AM EST45.000.020.000.010.00-18351181.25%
ARKK221209C000460002022-12-02 3:35PM EST46.000.020.000.020.00-1227209.38%
ARKK221209C000470002022-11-30 9:56AM EST47.000.020.000.020.00-150225.00%
ARKK221209C000480002022-11-29 12:24PM EST48.000.020.000.020.00-2067237.50%
ARKK221209C000490002022-11-21 10:19AM EST49.000.030.000.010.00-13231.25%
ARKK221209C000500002022-12-05 3:35PM EST50.000.010.000.010.00-4117250.00%
ARKK221209C000550002022-12-05 1:05PM EST55.000.010.000.010.00-276300.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ARKK221209P000200002022-12-05 10:06AM EST20.000.020.000.020.00-7057425.00%
ARKK221209P000220002022-11-25 10:54AM EST22.000.030.000.010.00-11325.00%
ARKK221209P000230002022-11-21 10:12AM EST23.000.020.000.010.00--12300.00%
ARKK221209P000240002022-11-16 3:40PM EST24.000.030.000.010.00-40786275.00%
ARKK221209P000250002022-11-30 12:39PM EST25.000.010.000.010.00-121,623250.00%
ARKK221209P000260002022-11-23 3:27PM EST26.000.020.000.010.00-1949225.00%
ARKK221209P000270002022-12-05 1:59PM EST27.000.010.000.010.00-1045193.75%
ARKK221209P000280002022-12-07 3:22PM EST28.000.010.000.010.00-1202,141168.75%
ARKK221209P000290002022-12-08 9:37AM EST29.000.010.000.010.00-101,224150.00%
ARKK221209P000300002022-12-08 11:10AM EST30.000.010.000.010.00-1711125.00%
ARKK221209P000305002022-12-07 3:43PM EST30.500.010.000.010.00-5693112.50%
ARKK221209P000310002022-12-08 1:47PM EST31.000.010.000.01-0.01-50.00%551,138100.00%
ARKK221209P000315002022-12-08 1:03PM EST31.500.010.000.03-0.02-66.67%1781,352104.69%
ARKK221209P000320002022-12-08 3:33PM EST32.000.010.010.03-0.04-80.00%1291,25796.88%
ARKK221209P000325002022-12-08 3:38PM EST32.500.020.010.02-0.07-77.78%91386078.13%
ARKK221209P000330002022-12-08 3:57PM EST33.000.040.030.04-0.13-76.47%7281,36577.34%
ARKK221209P000335002022-12-08 3:59PM EST33.500.060.040.06-0.23-79.31%60778068.36%
ARKK221209P000340002022-12-08 3:57PM EST34.000.100.100.12-0.36-78.26%2,1592,01067.19%
ARKK221209P000345002022-12-08 3:49PM EST34.500.270.200.24-0.44-61.97%3331,06866.02%
ARKK221209P000350002022-12-08 3:58PM EST35.000.420.380.42-0.61-59.22%1,7951,64064.84%
ARKK221209P000355002022-12-08 3:02PM EST35.500.760.630.70-0.56-42.42%45186064.45%
ARKK221209P000360002022-12-08 3:58PM EST36.001.020.981.04-0.76-42.70%3571,55664.06%
ARKK221209P000365002022-12-08 3:56PM EST36.501.481.421.53-0.73-33.03%4121,41776.56%
ARKK221209P000370002022-12-08 2:19PM EST37.002.061.841.96-0.66-24.26%1825,00473.44%
ARKK221209P000375002022-12-08 3:50PM EST37.502.552.332.44-0.36-12.37%11784482.03%
ARKK221209P000380002022-12-08 3:49PM EST38.003.022.792.97-0.49-13.96%2979192.19%
ARKK221209P000385002022-12-07 11:53AM EST38.504.053.303.450.00-221101.56%
ARKK221209P000390002022-12-08 12:55PM EST39.004.003.803.95-0.51-11.31%74,047112.50%
ARKK221209P000395002022-12-08 2:22PM EST39.504.454.304.45-0.59-11.71%53,875123.44%
ARKK221209P000400002022-12-08 12:00PM EST40.004.974.755.00-0.59-10.61%366134.38%
ARKK221209P000405002022-12-08 9:38AM EST40.506.605.305.45+0.53+8.73%161145.31%
ARKK221209P000410002022-12-08 3:18PM EST41.005.885.756.00-0.70-10.64%462154.69%
ARKK221209P000415002022-12-07 10:10AM EST41.507.406.256.450.00-134137.50%
ARKK221209P000420002022-12-05 2:34PM EST42.006.006.757.000.00-210175.00%
ARKK221209P000425002022-12-08 3:58PM EST42.507.397.257.50+2.85+62.78%17184.38%
ARKK221209P000430002022-12-07 10:10AM EST43.008.907.757.950.00-13162.50%
ARKK221209P000440002022-12-08 2:41PM EST44.008.938.808.95-0.57-6.00%120212.50%
ARKK221209P000445002022-11-28 12:03PM EST44.509.159.259.500.00-210220.31%
ARKK221209P000450002022-12-07 10:38AM EST45.0010.859.7510.000.00-10229.69%
ARKK221209P000460002022-12-07 10:10AM EST46.0011.9010.7511.000.00-10246.88%
ARKK221209P000470002022-12-02 3:27PM EST47.008.8011.7512.000.00-23262.50%
ARKK221209P000480002022-11-02 12:25PM EST48.0010.559.7510.000.00--00.00%
ARKK221209P000490002022-11-28 10:02AM EST49.0012.9913.7514.000.00-12293.75%
ARKK221209P000500002022-12-05 2:29PM EST50.0013.8014.7515.000.00-811309.38%
ARKK221209P000550002022-12-05 10:08AM EST55.0020.6919.7520.00+3.39+19.60%41378.13%