Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405C00048000 | 2024-03-28 1:42PM EDT | 2024-04-05 | 2.42 | 2.26 | 2.35 | +0.06 | +2.54% | 71 | 114 | 33.79% |
ARKK240412C00048000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 2.70 | 2.44 | 2.84 | -0.03 | -1.10% | 43 | 109 | 40.04% |
ARKK240419C00048000 | 2024-03-28 2:33PM EDT | 2024-04-19 | 3.10 | 2.93 | 2.99 | +0.11 | +3.68% | 5 | 2,047 | 36.62% |
ARKK240426C00048000 | 2024-03-28 12:28PM EDT | 2024-04-26 | 3.60 | 2.96 | 3.25 | +0.27 | +8.11% | 11 | 65 | 37.06% |
ARKK240517C00048000 | 2024-03-27 3:13PM EDT | 2024-05-17 | 4.22 | 3.95 | 4.05 | +0.23 | +5.76% | 3 | 757 | 39.97% |
ARKK240621C00048000 | 2024-03-27 11:13AM EDT | 2024-06-21 | 4.90 | 4.80 | 4.95 | 0.00 | - | 21 | 2,124 | 40.53% |
ARKK240920C00048000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 6.70 | 6.65 | 6.90 | -0.80 | -10.67% | 3 | 42 | 42.85% |
ARKK241220C00048000 | 2024-03-28 3:25PM EDT | 2024-12-20 | 8.25 | 8.15 | 8.30 | -0.05 | -0.60% | 1 | 29 | 43.35% |
ARKK250117C00048000 | 2024-03-27 1:01PM EDT | 2025-01-17 | 8.70 | 7.45 | 8.65 | 0.00 | - | 2 | 542 | 43.27% |
ARKK251219C00048000 | 2024-03-01 12:58PM EDT | 2025-12-19 | 13.42 | 11.95 | 12.25 | 0.00 | - | 20 | 88 | 44.06% |
ARKK260116C00048000 | 2024-03-26 3:53PM EDT | 2026-01-16 | 12.43 | 12.20 | 12.45 | 0.00 | - | 20 | 433 | 43.91% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK240405P00048000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 147 | 1,477 | 30.18% |
ARKK240412P00048000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 0.51 | 0.49 | 0.64 | -0.09 | -15.00% | 38 | 902 | 36.52% |
ARKK240419P00048000 | 2024-03-28 3:45PM EDT | 2024-04-19 | 0.76 | 0.74 | 0.79 | -0.12 | -13.64% | 243 | 2,147 | 33.79% |
ARKK240426P00048000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 1.01 | 0.96 | 1.10 | -0.09 | -8.18% | 21 | 161 | 35.69% |
ARKK240503P00048000 | 2024-03-25 11:41AM EDT | 2024-05-03 | 1.38 | 1.22 | 1.28 | 0.00 | - | 2 | 2 | 35.23% |
ARKK240517P00048000 | 2024-03-28 3:05PM EDT | 2024-05-17 | 1.63 | 1.65 | 1.70 | -0.10 | -5.78% | 54 | 7,457 | 36.06% |
ARKK240621P00048000 | 2024-03-28 3:02PM EDT | 2024-06-21 | 2.37 | 2.27 | 2.63 | -0.13 | -5.20% | 503 | 2,994 | 37.92% |
ARKK240920P00048000 | 2024-03-28 2:32PM EDT | 2024-09-20 | 3.79 | 3.80 | 3.90 | -0.26 | -6.42% | 2 | 607 | 35.95% |
ARKK241220P00048000 | 2024-03-27 9:56AM EDT | 2024-12-20 | 5.05 | 4.90 | 5.00 | 0.00 | - | 3 | 92 | 35.91% |
ARKK250117P00048000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 5.19 | 5.15 | 5.25 | -0.26 | -4.77% | 1 | 1,625 | 35.62% |
ARKK251219P00048000 | 2024-03-14 3:47PM EDT | 2025-12-19 | 8.20 | 7.40 | 7.60 | 0.00 | - | 4 | 838 | 33.73% |
ARKK260116P00048000 | 2024-03-14 11:38AM EDT | 2026-01-16 | 8.15 | 7.55 | 7.75 | 0.00 | - | 2 | 333 | 33.59% |