Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230210C00034000 | 2023-02-07 1:08PM EST | 2023-02-10 | 8.70 | 8.10 | 8.40 | +0.53 | +6.49% | 4 | 90 | 203.52% |
ARKK230217C00034000 | 2023-02-07 10:37AM EST | 2023-02-17 | 7.65 | 8.15 | 8.50 | -0.65 | -7.83% | 4 | 1,505 | 127.15% |
ARKK230224C00034000 | 2023-02-07 12:41PM EST | 2023-02-24 | 8.15 | 8.20 | 8.55 | -0.03 | -0.37% | 1 | 143 | 101.66% |
ARKK230303C00034000 | 2023-02-07 10:10AM EST | 2023-03-03 | 7.95 | 8.20 | 8.60 | -2.92 | -26.86% | 1 | 31 | 87.21% |
ARKK230310C00034000 | 2023-02-02 9:42AM EST | 2023-03-10 | 10.14 | 8.30 | 8.70 | 0.00 | - | 1 | 3 | 80.32% |
ARKK230317C00034000 | 2023-02-06 1:00PM EST | 2023-03-17 | 8.85 | 8.45 | 8.90 | 0.00 | - | 4 | 4,557 | 77.78% |
ARKK230519C00034000 | 2023-02-06 9:31AM EST | 2023-05-19 | 10.00 | 9.50 | 10.05 | 0.00 | - | 1 | 71 | 65.67% |
ARKK230616C00034000 | 2023-02-07 10:00AM EST | 2023-06-16 | 9.85 | 10.10 | 10.35 | -0.55 | -5.29% | 1 | 3,375 | 64.11% |
ARKK230915C00034000 | 2023-02-03 2:28PM EST | 2023-09-15 | 12.10 | 11.15 | 11.60 | 0.00 | - | 10 | 14 | 60.43% |
ARKK240119C00034000 | 2023-02-06 11:28AM EST | 2024-01-19 | 13.00 | 12.25 | 12.75 | 0.00 | - | 4 | 193 | 56.81% |
ARKK250117C00034000 | 2023-02-03 9:54AM EST | 2025-01-17 | 16.44 | 14.65 | 15.80 | 0.00 | - | 12 | 265 | 54.10% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230210P00034000 | 2023-02-06 11:04AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 311 | 75.00% |
ARKK230217P00034000 | 2023-02-07 12:56PM EST | 2023-02-17 | 0.05 | 0.07 | 0.09 | -0.02 | -28.57% | 301 | 11,766 | 67.58% |
ARKK230224P00034000 | 2023-02-07 11:37AM EST | 2023-02-24 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 47 | 965 | 58.79% |
ARKK230303P00034000 | 2023-02-07 12:37PM EST | 2023-03-03 | 0.27 | 0.16 | 0.26 | +0.04 | +17.39% | 2 | 1,377 | 55.37% |
ARKK230310P00034000 | 2023-02-07 1:00PM EST | 2023-03-10 | 0.32 | 0.29 | 0.38 | -0.09 | -21.95% | 3 | 105 | 55.47% |
ARKK230317P00034000 | 2023-02-07 12:55PM EST | 2023-03-17 | 0.44 | 0.47 | 0.55 | -0.07 | -13.73% | 2,737 | 19,912 | 57.08% |
ARKK230324P00034000 | 2023-02-07 9:34AM EST | 2023-03-24 | 0.67 | 0.57 | 0.69 | -0.02 | -2.90% | 4 | 169 | 56.40% |
ARKK230519P00034000 | 2023-02-07 1:08PM EST | 2023-05-19 | 1.40 | 1.43 | 1.53 | -0.08 | -5.41% | 177 | 627 | 53.22% |
ARKK230616P00034000 | 2023-02-03 11:35AM EST | 2023-06-16 | 1.45 | 1.77 | 1.93 | 0.00 | - | 9 | 4,376 | 52.39% |
ARKK230915P00034000 | 2023-02-06 2:28PM EST | 2023-09-15 | 2.62 | 2.54 | 2.83 | 0.00 | - | 36 | 56 | 50.22% |
ARKK240119P00034000 | 2023-02-07 9:44AM EST | 2024-01-19 | 3.55 | 3.45 | 3.60 | -0.03 | -0.84% | 1 | 597 | 46.12% |
ARKK250117P00034000 | 2023-02-06 10:42AM EST | 2025-01-17 | 5.73 | 5.10 | 5.95 | 0.00 | - | 2 | 258 | 44.74% |