Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230210C00037000 | 2023-02-07 2:07PM EST | 2023-02-10 | 4.99 | 5.10 | 5.30 | -0.32 | -6.03% | 4 | 1,378 | 82.42% |
ARKK230217C00037000 | 2023-02-07 2:07PM EST | 2023-02-17 | 5.28 | 5.35 | 5.60 | -0.24 | -4.35% | 49 | 34,043 | 71.29% |
ARKK230224C00037000 | 2023-02-07 1:34PM EST | 2023-02-24 | 4.99 | 5.55 | 5.70 | -0.91 | -15.42% | 5 | 284 | 62.74% |
ARKK230303C00037000 | 2023-02-07 1:52PM EST | 2023-03-03 | 5.15 | 5.70 | 5.95 | -0.75 | -12.71% | 5 | 153 | 60.35% |
ARKK230310C00037000 | 2023-02-01 10:01AM EST | 2023-03-10 | 4.55 | 5.85 | 6.20 | 0.00 | - | - | 5 | 59.13% |
ARKK230317C00037000 | 2023-02-07 12:45PM EST | 2023-03-17 | 6.45 | 6.15 | 6.35 | +0.27 | +4.37% | 5 | 1,663 | 59.18% |
ARKK230324C00037000 | 2023-02-07 12:32PM EST | 2023-03-24 | 6.10 | 6.35 | 6.55 | -2.31 | -27.47% | 4 | 1 | 58.94% |
ARKK230519C00037000 | 2023-02-03 12:43PM EST | 2023-05-19 | 9.30 | 7.40 | 7.80 | 0.00 | - | 5 | 391 | 55.52% |
ARKK230616C00037000 | 2023-02-07 10:34AM EST | 2023-06-16 | 7.65 | 7.90 | 8.20 | -0.40 | -4.97% | 21 | 398 | 54.47% |
ARKK230915C00037000 | 2023-02-03 11:56AM EST | 2023-09-15 | 10.83 | 9.15 | 9.60 | 0.00 | - | 1 | 34 | 53.47% |
ARKK240119C00037000 | 2023-02-07 1:33PM EST | 2024-01-19 | 10.48 | 10.55 | 10.95 | -0.40 | -3.68% | 996 | 1,283 | 52.23% |
ARKK250117C00037000 | 2023-02-03 2:28PM EST | 2025-01-17 | 14.20 | 13.20 | 14.25 | 0.00 | - | 9 | 298 | 51.00% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
ARKK230210P00037000 | 2023-02-07 2:03PM EST | 2023-02-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 226 | 5,987 | 63.28% |
ARKK230217P00037000 | 2023-02-07 2:04PM EST | 2023-02-17 | 0.31 | 0.28 | 0.30 | +0.05 | +19.23% | 826 | 23,535 | 65.72% |
ARKK230224P00037000 | 2023-02-07 1:56PM EST | 2023-02-24 | 0.52 | 0.39 | 0.47 | +0.06 | +13.04% | 24 | 1,184 | 58.40% |
ARKK230303P00037000 | 2023-02-07 12:53PM EST | 2023-03-03 | 0.56 | 0.58 | 0.71 | -0.09 | -13.85% | 63 | 1,162 | 57.62% |
ARKK230310P00037000 | 2023-02-07 1:38PM EST | 2023-03-10 | 0.96 | 0.79 | 0.90 | +0.10 | +11.63% | 1 | 236 | 56.89% |
ARKK230317P00037000 | 2023-02-07 2:10PM EST | 2023-03-17 | 1.06 | 1.01 | 1.10 | +0.02 | +1.92% | 1,015 | 8,213 | 56.89% |
ARKK230324P00037000 | 2023-02-07 12:53PM EST | 2023-03-24 | 1.07 | 1.19 | 1.31 | -0.20 | -15.75% | 3 | 278 | 56.74% |
ARKK230519P00037000 | 2023-02-07 1:52PM EST | 2023-05-19 | 2.45 | 2.20 | 2.38 | +0.28 | +12.90% | 6 | 798 | 52.71% |
ARKK230616P00037000 | 2023-02-07 10:41AM EST | 2023-06-16 | 2.83 | 2.68 | 2.77 | +0.18 | +6.79% | 1 | 717 | 51.83% |
ARKK230915P00037000 | 2023-02-07 1:48PM EST | 2023-09-15 | 3.85 | 3.60 | 3.80 | +0.20 | +5.48% | 34 | 311 | 49.32% |
ARKK240119P00037000 | 2023-02-07 1:33PM EST | 2024-01-19 | 4.82 | 4.70 | 4.80 | +0.20 | +4.33% | 1,015 | 1,284 | 46.35% |
ARKK250117P00037000 | 2023-01-31 9:47AM EST | 2025-01-17 | 7.08 | 6.45 | 7.05 | 0.00 | - | 1 | 194 | 43.32% |