Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.500,98 +113,22 (+0,29%) Nasdaq
16.337,09 -9,18 (-0,06%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,27 -0,99 (-1,25%) Bitcoin EUR
56.414,28 -1.383,77 (-2,39%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:10PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00040000 | 2024-05-10 2:15PM EDT | 2024-05-10 | 2.93 | 2.89 | 2.97 | -1.52 | -34.16% | 51 | 144 | 68.75% |
| ARKK240517C00040000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 3.25 | 3.00 | 3.10 | -0.80 | -19.75% | 50 | 191 | 43.36% |
| ARKK240524C00040000 | 2024-05-10 1:49PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.25 | -1.67 | -34.29% | 38 | 47 | 38.97% |
| ARKK240531C00040000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 5.79 | 3.25 | 3.40 | 0.00 | - | 5 | 19 | 37.40% |
| ARKK240607C00040000 | 2024-05-10 2:15PM EDT | 2024-06-07 | 3.52 | 3.45 | 3.55 | -1.00 | -22.12% | 51 | 71 | 36.77% |
| ARKK240614C00040000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 5.05 | 3.65 | 3.75 | 0.00 | - | - | 24 | 37.70% |
| ARKK240621C00040000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 3.87 | 3.85 | 3.90 | -0.93 | -16.52% | 20 | 1,031 | 37.60% |
| ARKK240719C00040000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.50 | -0.90 | -16.67% | 1 | 38 | 38.50% |
| ARKK240920C00040000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 6.45 | 5.55 | 5.70 | -0.37 | -5.43% | 6 | 212 | 40.80% |
| ARKK241220C00040000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 9.40 | 6.95 | 7.00 | 0.00 | - | 2 | 1,145 | 41.92% |
| ARKK250117C00040000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 7.55 | 7.20 | 7.30 | -0.75 | -9.04% | 34 | 1,757 | 41.80% |
| ARKK251219C00040000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 12.05 | 10.45 | 10.60 | 0.00 | - | 3 | 393 | 43.72% |
| ARKK260116C00040000 | 2024-05-10 1:34PM EDT | 2026-01-16 | 10.90 | 10.70 | 10.90 | -1.30 | -10.66% | 14 | 1,222 | 44.18% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00040000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 7,441 | 59.38% |
| ARKK240517P00040000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 253 | 2,949 | 35.35% |
| ARKK240524P00040000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.24 | +0.09 | +64.29% | 1,163 | 1,025 | 34.57% |
| ARKK240531P00040000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 37 | 219 | 32.72% |
| ARKK240607P00040000 | 2024-05-10 11:56AM EDT | 2024-06-07 | 0.48 | 0.46 | 0.50 | +0.13 | +37.14% | 25 | 143 | 33.01% |
| ARKK240614P00040000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 0.65 | 0.64 | 0.67 | +0.14 | +27.45% | 17 | 53 | 33.84% |
| ARKK240621P00040000 | 2024-05-10 2:44PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.79 | +0.22 | +38.60% | 286 | 7,659 | 33.55% |
| ARKK240719P00040000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 1.28 | 1.23 | 1.29 | +0.27 | +26.73% | 71 | 10,386 | 34.03% |
| ARKK240920P00040000 | 2024-05-10 2:26PM EDT | 2024-09-20 | 2.17 | 2.14 | 2.19 | +0.23 | +11.86% | 101 | 980 | 34.55% |
| ARKK241220P00040000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | +0.20 | +6.90% | 5 | 3,831 | 35.25% |
| ARKK250117P00040000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 3.17 | 3.35 | 3.45 | 0.00 | - | 26 | 5,978 | 34.77% |
| ARKK251219P00040000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 5.50 | 5.45 | 5.65 | -0.05 | -0.90% | 5 | 376 | 33.66% |
| ARKK260116P00040000 | 2024-05-10 12:26PM EDT | 2026-01-16 | 5.70 | 5.65 | 5.80 | +0.35 | +6.54% | 17 | 1,081 | 33.61% |
© 2024 Yahoo. Tutti i diritti riservati.