Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
18.269,55 +106,03 (+0,58%) Euro Stoxx 50
4.943,85 +36,55 (+0,74%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.338,40 +7,20 (+0,31%) EUR/USD
1,0732 +0,0034 (+0,32%) Bitcoin EUR
56.997,25 -2.962,33 (-4,94%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719C00025000 | 2024-06-20 9:41AM EDT | 25.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 81 | 196 | 0.00% |
| ARKK240719C00030000 | 2024-06-20 10:24AM EDT | 30.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ARKK240719C00031000 | 2024-06-14 12:39PM EDT | 31.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK240719C00032000 | 2024-06-18 10:51AM EDT | 32.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ARKK240719C00033000 | 2024-04-25 12:35PM EDT | 33.00 | 10.75 | 10.65 | 12.65 | 0.00 | - | - | 1 | 120.26% |
| ARKK240719C00034000 | 2024-06-18 12:45PM EDT | 34.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 32 | 28 | 0.00% |
| ARKK240719C00035000 | 2024-06-13 11:19AM EDT | 35.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| ARKK240719C00036000 | 2024-06-21 1:57PM EDT | 36.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ARKK240719C00037000 | 2024-06-17 1:16PM EDT | 37.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| ARKK240719C00038000 | 2024-06-21 11:10AM EDT | 38.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ARKK240719C00039000 | 2024-06-21 12:43PM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 200 | 246 | 0.00% |
| ARKK240719C00040000 | 2024-06-21 2:15PM EDT | 40.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 670 | 0.00% |
| ARKK240719C00041000 | 2024-06-21 1:00PM EDT | 41.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 14 | 3,130 | 0.00% |
| ARKK240719C00042000 | 2024-06-21 3:42PM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 13 | 206 | 0.00% |
| ARKK240719C00043000 | 2024-06-21 3:50PM EDT | 43.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,256 | 3,343 | 0.00% |
| ARKK240719C00044000 | 2024-06-21 3:42PM EDT | 44.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,397 | 5,827 | 1.56% |
| ARKK240719C00045000 | 2024-06-21 3:55PM EDT | 45.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 183 | 18,332 | 3.13% |
| ARKK240719C00046000 | 2024-06-21 3:50PM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 52 | 7,387 | 6.25% |
| ARKK240719C00047000 | 2024-06-21 3:50PM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 38 | 3,967 | 6.25% |
| ARKK240719C00048000 | 2024-06-21 3:36PM EDT | 48.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 5,561 | 12.50% |
| ARKK240719C00049000 | 2024-06-21 3:55PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 1,050 | 12.50% |
| ARKK240719C00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 502 | 13,458 | 12.50% |
| ARKK240719C00051000 | 2024-06-21 3:30PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 128 | 2,908 | 12.50% |
| ARKK240719C00052000 | 2024-06-21 10:03AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 12.50% |
| ARKK240719C00053000 | 2024-06-21 11:36AM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| ARKK240719C00054000 | 2024-06-21 3:31PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 640 | 25.00% |
| ARKK240719C00055000 | 2024-06-21 1:39PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4,610 | 25.00% |
| ARKK240719C00060000 | 2024-06-21 2:09PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 4,646 | 25.00% |
| ARKK240719C00065000 | 2024-05-30 12:29PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 36 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240719P00025000 | 2024-05-01 10:38AM EDT | 25.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 159.18% |
| ARKK240719P00030000 | 2024-06-11 3:48PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| ARKK240719P00031000 | 2024-06-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ARKK240719P00032000 | 2024-06-07 2:18PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 25.00% |
| ARKK240719P00033000 | 2024-05-30 11:20AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 25.00% |
| ARKK240719P00034000 | 2024-06-20 9:48AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 25.00% |
| ARKK240719P00035000 | 2024-06-18 3:25PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 1,143 | 25.00% |
| ARKK240719P00036000 | 2024-06-21 3:04PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 12.50% |
| ARKK240719P00037000 | 2024-06-21 2:33PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 199 | 12.50% |
| ARKK240719P00038000 | 2024-06-21 3:37PM EDT | 38.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 10,418 | 12.50% |
| ARKK240719P00039000 | 2024-06-21 3:53PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 3,924 | 12.50% |
| ARKK240719P00040000 | 2024-06-21 3:53PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 13,148 | 6.25% |
| ARKK240719P00041000 | 2024-06-21 3:48PM EDT | 41.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 109 | 3,649 | 6.25% |
| ARKK240719P00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33 | 1,037 | 3.13% |
| ARKK240719P00043000 | 2024-06-21 3:53PM EDT | 43.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,636 | 8,259 | 0.78% |
| ARKK240719P00044000 | 2024-06-21 3:45PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 3,838 | 0.00% |
| ARKK240719P00045000 | 2024-06-21 3:53PM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 165 | 1,249 | 0.00% |
| ARKK240719P00046000 | 2024-06-21 1:35PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 316 | 0.00% |
| ARKK240719P00047000 | 2024-06-21 3:57PM EDT | 47.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 36 | 284 | 0.00% |
| ARKK240719P00048000 | 2024-06-21 2:54PM EDT | 48.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| ARKK240719P00049000 | 2024-06-20 2:31PM EDT | 49.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| ARKK240719P00050000 | 2024-06-20 3:00PM EDT | 50.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| ARKK240719P00051000 | 2024-06-21 11:11AM EDT | 51.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARKK240719P00052000 | 2024-06-18 1:52PM EDT | 52.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719P00053000 | 2024-05-30 10:10AM EDT | 53.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARKK240719P00054000 | 2024-06-10 1:46PM EDT | 54.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKK240719P00055000 | 2024-06-17 1:23PM EDT | 55.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARKK240719P00060000 | 2024-06-10 1:46PM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK240719P00065000 | 2024-05-07 9:56AM EDT | 65.00 | 19.10 | 20.20 | 20.30 | 0.00 | - | 48 | 0 | 0.00% |
