Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328C00040000 | 2024-03-28 2:15PM EDT | 2024-03-28 | 10.29 | 10.00 | 10.15 | +0.84 | +8.89% | 28 | 31 | 207.81% |
ARKK240405C00040000 | 2024-03-22 2:34PM EDT | 2024-04-05 | 9.75 | 10.00 | 10.15 | 0.00 | - | 1 | 3 | 69.14% |
ARKK240412C00040000 | 2024-03-27 1:43PM EDT | 2024-04-12 | 10.05 | 10.05 | 10.25 | 0.00 | - | 2 | 79 | 63.28% |
ARKK240419C00040000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 10.20 | 10.15 | 10.25 | -0.01 | -0.10% | 3 | 132 | 56.84% |
ARKK240426C00040000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 10.27 | 10.15 | 10.30 | +1.19 | +13.11% | 30 | 11 | 51.37% |
ARKK240517C00040000 | 2024-03-27 1:42PM EDT | 2024-05-17 | 10.47 | 10.45 | 10.55 | +0.02 | +0.19% | 1 | 95 | 51.22% |
ARKK240621C00040000 | 2024-03-22 10:12AM EDT | 2024-06-21 | 10.75 | 10.85 | 11.00 | 0.00 | - | 5 | 982 | 48.54% |
ARKK240920C00040000 | 2024-03-28 1:55PM EDT | 2024-09-20 | 12.30 | 12.05 | 12.20 | -0.20 | -1.60% | 2 | 42 | 47.27% |
ARKK241220C00040000 | 2024-03-11 2:37PM EDT | 2024-12-20 | 14.50 | 13.20 | 13.35 | 0.00 | - | 3 | 1,012 | 47.63% |
ARKK250117C00040000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 14.70 | 13.40 | 13.65 | +1.15 | +8.49% | 6 | 1,735 | 47.52% |
ARKK251219C00040000 | 2024-03-27 2:41PM EDT | 2025-12-19 | 16.70 | 15.90 | 16.60 | 0.00 | - | 1 | 379 | 46.81% |
ARKK260116C00040000 | 2024-03-25 12:15PM EDT | 2026-01-16 | 16.79 | 16.60 | 16.75 | 0.00 | - | 22 | 1,025 | 46.51% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240328P00040000 | 2024-03-22 12:19PM EDT | 2024-03-28 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 335.16% |
ARKK240405P00040000 | 2024-03-28 2:22PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 20 | 53.13% |
ARKK240412P00040000 | 2024-03-28 1:45PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.13 | -0.07 | -87.50% | 1 | 36 | 57.42% |
ARKK240419P00040000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 1,284 | 44.14% |
ARKK240426P00040000 | 2024-03-27 11:59AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.13 | 0.00 | - | 1 | 77 | 47.66% |
ARKK240503P00040000 | 2024-03-28 2:21PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 3 | 7 | 40.82% |
ARKK240517P00040000 | 2024-03-28 12:44PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 10 | 826 | 40.63% |
ARKK240621P00040000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.52 | -0.05 | -8.93% | 31 | 7,869 | 39.70% |
ARKK240920P00040000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 1.37 | 1.36 | 1.41 | -0.03 | -2.14% | 2 | 480 | 39.23% |
ARKK241220P00040000 | 2024-03-27 3:18PM EDT | 2024-12-20 | 2.34 | 2.23 | 2.30 | 0.00 | - | 15 | 3,127 | 39.60% |
ARKK250117P00040000 | 2024-03-27 3:18PM EDT | 2025-01-17 | 2.50 | 2.41 | 2.47 | 0.00 | - | 1 | 4,814 | 39.00% |
ARKK251219P00040000 | 2024-03-22 11:53AM EDT | 2025-12-19 | 4.56 | 4.30 | 4.45 | 0.00 | - | 1 | 48 | 36.69% |
ARKK260116P00040000 | 2024-03-27 10:01AM EDT | 2026-01-16 | 4.60 | 4.40 | 4.55 | 0.00 | - | 10 | 507 | 36.38% |