Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.285,66 -349,85 (-0,59%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219C00020000 | 2024-03-01 10:39AM EDT | 20.00 | 31.75 | 29.95 | 32.05 | 0.00 | - | 1 | 6 | 112.88% |
| ARKK251219C00021000 | 2024-02-29 1:48PM EDT | 21.00 | 31.12 | 30.15 | 31.60 | 0.00 | - | 4 | 3 | 115.71% |
| ARKK251219C00022000 | 2023-09-08 11:01AM EDT | 22.00 | 24.35 | 19.85 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARKK251219C00025000 | 2024-04-26 10:52AM EDT | 25.00 | 21.28 | 21.35 | 21.95 | -1.37 | -6.05% | 4 | 38 | 53.89% |
| ARKK251219C00026000 | 2024-03-22 2:10PM EDT | 26.00 | 25.91 | 18.80 | 19.05 | 0.00 | - | 1 | 4 | 36.06% |
| ARKK251219C00027000 | 2023-12-01 4:26PM EDT | 27.00 | 24.05 | 27.60 | 28.05 | 0.00 | - | 3 | 2 | 109.25% |
| ARKK251219C00028000 | 2024-04-09 10:36AM EDT | 28.00 | 22.55 | 19.15 | 19.50 | 0.00 | - | 10 | 7 | 51.16% |
| ARKK251219C00029000 | 2024-02-14 4:56PM EDT | 29.00 | 24.60 | 22.65 | 23.35 | 0.00 | - | 2 | 24 | 80.46% |
| ARKK251219C00030000 | 2024-04-19 2:40PM EDT | 30.00 | 16.00 | 17.70 | 19.50 | 0.00 | - | 2 | 543 | 54.61% |
| ARKK251219C00031000 | 2024-03-18 2:28PM EDT | 31.00 | 21.75 | 15.40 | 16.40 | 0.00 | - | 1 | 2 | 44.03% |
| ARKK251219C00032000 | 2024-03-05 12:09PM EDT | 32.00 | 21.25 | 19.90 | 20.15 | 0.00 | - | 1 | 10 | 70.17% |
| ARKK251219C00033000 | 2024-04-22 9:57AM EDT | 33.00 | 14.54 | 15.60 | 16.00 | 0.00 | - | 1 | 5 | 48.99% |
| ARKK251219C00034000 | 2024-04-10 12:23PM EDT | 34.00 | 18.06 | 15.10 | 15.35 | 0.00 | - | 1 | 2 | 48.40% |
| ARKK251219C00035000 | 2024-04-08 9:58AM EDT | 35.00 | 17.75 | 13.90 | 14.75 | 0.00 | - | 1 | 332 | 48.02% |
| ARKK251219C00036000 | 2024-04-12 10:24AM EDT | 36.00 | 16.75 | 13.85 | 14.30 | 0.00 | - | 1 | 6 | 48.39% |
| ARKK251219C00037000 | 2024-03-08 4:22PM EDT | 37.00 | 19.26 | 15.70 | 15.95 | 0.00 | - | 1 | 19 | 59.11% |
| ARKK251219C00038000 | 2024-04-18 3:07PM EDT | 38.00 | 11.61 | 12.70 | 12.95 | 0.00 | - | 1 | 8 | 46.47% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 39.00 | 15.20 | 12.15 | 13.70 | 0.00 | - | 1 | 65 | 52.62% |
| ARKK251219C00040000 | 2024-04-22 1:05PM EDT | 40.00 | 10.55 | 11.65 | 12.90 | 0.00 | - | 1 | 392 | 50.79% |
| ARKK251219C00041000 | 2024-03-06 10:39AM EDT | 41.00 | 16.03 | 13.45 | 15.05 | 0.00 | - | 2 | 76 | 59.50% |
| ARKK251219C00042000 | 2024-04-22 12:03PM EDT | 42.00 | 9.40 | 10.60 | 10.85 | 0.00 | - | 2 | 55 | 44.97% |
| ARKK251219C00043000 | 2024-04-12 2:11PM EDT | 43.00 | 12.11 | 10.15 | 10.35 | 0.00 | - | 7 | 36 | 44.56% |
| ARKK251219C00044000 | 2024-04-24 1:44PM EDT | 44.00 | 9.70 | 9.70 | 9.85 | 0.00 | - | 5 | 35 | 44.07% |
| ARKK251219C00045000 | 2024-04-23 2:59PM EDT | 45.00 | 9.33 | 9.25 | 9.40 | 0.00 | - | 1 | 666 | 43.76% |
| ARKK251219C00046000 | 2024-04-26 12:53PM EDT | 46.00 | 8.85 | 8.75 | 9.00 | +0.35 | +4.12% | 5 | 95 | 43.62% |
| ARKK251219C00047000 | 2024-04-24 11:45AM EDT | 47.00 | 8.25 | 8.35 | 8.60 | 0.00 | - | 1 | 111 | 43.41% |
| ARKK251219C00048000 | 2024-04-22 12:01PM EDT | 48.00 | 7.05 | 8.00 | 8.15 | 0.00 | - | 3 | 83 | 42.92% |
| ARKK251219C00049000 | 2024-04-22 11:02AM EDT | 49.00 | 6.50 | 7.60 | 7.80 | 0.00 | - | 20 | 365 | 42.81% |
| ARKK251219C00050000 | 2024-04-26 3:55PM EDT | 50.00 | 7.30 | 7.20 | 7.45 | +0.15 | +2.10% | 10 | 267 | 42.65% |
| ARKK251219C00051000 | 2024-04-23 11:58AM EDT | 51.00 | 6.90 | 6.90 | 7.05 | 0.00 | - | 1 | 61 | 42.21% |
| ARKK251219C00052000 | 2024-04-24 9:44AM EDT | 52.00 | 7.00 | 6.55 | 6.70 | 0.00 | - | 1 | 2,307 | 41.94% |
| ARKK251219C00053000 | 2024-04-19 12:19PM EDT | 53.00 | 5.55 | 6.20 | 6.40 | 0.00 | - | 12 | 27 | 41.83% |
| ARKK251219C00054000 | 2024-04-25 1:54PM EDT | 54.00 | 5.87 | 5.90 | 6.10 | 0.00 | - | 1 | 65 | 41.68% |
| ARKK251219C00055000 | 2024-04-25 1:54PM EDT | 55.00 | 5.42 | 5.60 | 5.80 | 0.00 | - | 2 | 212 | 41.47% |
| ARKK251219C00056000 | 2024-04-19 12:14PM EDT | 56.00 | 4.78 | 5.35 | 5.50 | 0.00 | - | 50 | 85 | 41.21% |
| ARKK251219C00057000 | 2024-04-05 2:11PM EDT | 57.00 | 6.75 | 5.05 | 5.25 | 0.00 | - | 1 | 25 | 41.13% |
| ARKK251219C00058000 | 2024-02-16 3:17PM EDT | 58.00 | 9.17 | 7.45 | 7.65 | 0.00 | - | 1 | 12 | 52.44% |
| ARKK251219C00059000 | 2024-03-19 9:48AM EDT | 59.00 | 6.75 | 4.20 | 4.35 | 0.00 | - | 4 | 14 | 38.95% |
| ARKK251219C00060000 | 2024-04-26 1:29PM EDT | 60.00 | 4.50 | 4.35 | 4.50 | +0.85 | +23.29% | 1 | 452 | 40.59% |
| ARKK251219C00061000 | 2024-04-19 10:26AM EDT | 61.00 | 3.78 | 4.10 | 4.30 | 0.00 | - | 200 | 210 | 40.55% |
| ARKK251219C00062000 | 2024-03-28 3:54PM EDT | 62.00 | 6.74 | 3.10 | 4.10 | 0.00 | - | 2 | 28 | 40.48% |
| ARKK251219C00063000 | 2024-02-16 1:05PM EDT | 63.00 | 7.61 | 6.05 | 6.20 | 0.00 | - | 2 | 10 | 50.75% |
| ARKK251219C00064000 | 2024-04-24 2:00PM EDT | 64.00 | 3.65 | 3.45 | 3.70 | 0.00 | - | 1 | 29 | 40.20% |
| ARKK251219C00065000 | 2024-04-26 10:36AM EDT | 65.00 | 3.45 | 3.35 | 3.50 | +0.57 | +19.79% | 4 | 304 | 40.00% |
| ARKK251219C00066000 | 2024-03-26 10:10AM EDT | 66.00 | 6.03 | 2.85 | 3.05 | 0.00 | - | 2 | 4 | 38.46% |
| ARKK251219C00067000 | 2024-04-22 2:16PM EDT | 67.00 | 2.84 | 2.69 | 3.20 | 0.00 | - | 1 | 48 | 39.98% |
| ARKK251219C00068000 | 2024-04-19 9:42AM EDT | 68.00 | 2.70 | 2.57 | 3.05 | 0.00 | - | 16 | 19 | 39.92% |
| ARKK251219C00069000 | 2023-11-27 10:39AM EDT | 69.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ARKK251219C00070000 | 2024-04-26 10:52AM EDT | 70.00 | 2.65 | 2.57 | 2.73 | +0.26 | +10.88% | 4 | 453 | 39.59% |
| ARKK251219C00071000 | 2024-03-28 3:23PM EDT | 71.00 | 4.70 | 1.96 | 2.62 | 0.00 | - | 2 | 2 | 39.64% |
| ARKK251219C00072000 | 2024-02-08 12:08PM EDT | 72.00 | 4.15 | 5.00 | 5.20 | 0.00 | - | 5 | 22 | 52.93% |
| ARKK251219C00073000 | 2024-04-26 2:29PM EDT | 73.00 | 2.30 | 2.04 | 2.39 | -0.80 | -25.81% | 1 | 4 | 39.60% |
| ARKK251219C00074000 | 2024-04-19 2:59PM EDT | 74.00 | 1.83 | 1.64 | 2.31 | 0.00 | - | 6 | 58 | 39.73% |
| ARKK251219C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 2.05 | 2.00 | 2.25 | -0.06 | -2.84% | 2 | 515 | 39.98% |
| ARKK251219C00077000 | 2024-02-26 11:07AM EDT | 77.00 | 3.93 | 3.40 | 3.60 | 0.00 | - | 1 | 5 | 48.68% |
| ARKK251219C00078000 | 2024-04-19 12:26PM EDT | 78.00 | 1.55 | 1.57 | 2.23 | 0.00 | - | 1 | 3 | 41.57% |
| ARKK251219C00079000 | 2024-03-22 12:41PM EDT | 79.00 | 3.35 | 1.26 | 1.93 | 0.00 | - | 1 | 1 | 40.23% |
| ARKK251219C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 1.65 | 1.38 | 2.02 | +0.19 | +13.01% | 1 | 35 | 41.33% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK251219P00020000 | 2024-04-24 11:02AM EDT | 20.00 | 0.65 | 0.31 | 1.05 | 0.00 | - | 1 | 57 | 51.17% |
| ARKK251219P00021000 | 2024-04-18 9:30AM EDT | 21.00 | 0.80 | 0.64 | 1.39 | 0.00 | - | 5 | 265 | 52.91% |
| ARKK251219P00022000 | 2024-04-15 2:56PM EDT | 22.00 | 0.85 | 0.75 | 1.47 | 0.00 | - | 2 | 20 | 51.12% |
| ARKK251219P00023000 | 2024-04-26 1:57PM EDT | 23.00 | 1.00 | 0.90 | 1.44 | +0.10 | +11.11% | 2 | 25 | 48.16% |
| ARKK251219P00024000 | 2024-04-26 1:56PM EDT | 24.00 | 1.16 | 1.09 | 1.20 | +0.26 | +28.89% | 3 | 31 | 42.99% |
| ARKK251219P00025000 | 2024-04-26 1:58PM EDT | 25.00 | 1.26 | 1.18 | 1.88 | -0.01 | -0.79% | 2 | 323 | 47.58% |
| ARKK251219P00026000 | 2024-04-26 1:58PM EDT | 26.00 | 1.48 | 1.37 | 1.87 | +0.35 | +30.97% | 2 | 434 | 45.02% |
| ARKK251219P00027000 | 2024-04-23 3:03PM EDT | 27.00 | 1.69 | 1.53 | 2.23 | 0.00 | - | 2 | 26 | 45.72% |
| ARKK251219P00028000 | 2024-03-28 12:37PM EDT | 28.00 | 1.44 | 1.67 | 2.28 | 0.00 | - | 3 | 6 | 43.70% |
| ARKK251219P00029000 | 2024-04-11 12:19PM EDT | 29.00 | 1.74 | 2.00 | 2.23 | 0.00 | - | 1 | 120 | 40.96% |
| ARKK251219P00030000 | 2024-04-18 3:49PM EDT | 30.00 | 2.44 | 1.92 | 2.35 | 0.00 | - | 25 | 267 | 39.58% |
| ARKK251219P00031000 | 2024-04-24 3:21PM EDT | 31.00 | 2.58 | 2.10 | 2.60 | 0.00 | - | 1 | 6 | 39.09% |
| ARKK251219P00032000 | 2024-04-19 2:40PM EDT | 32.00 | 3.20 | 2.42 | 2.87 | 0.00 | - | 1 | 10 | 38.65% |
| ARKK251219P00033000 | 2024-04-16 9:51AM EDT | 33.00 | 3.25 | 2.59 | 3.15 | 0.00 | - | 2 | 36 | 38.16% |
| ARKK251219P00034000 | 2024-04-18 11:10AM EDT | 34.00 | 3.50 | 2.92 | 3.45 | 0.00 | - | 5 | 6 | 37.71% |
| ARKK251219P00035000 | 2024-04-19 2:37PM EDT | 35.00 | 4.15 | 3.60 | 3.75 | 0.00 | - | 7 | 77 | 37.16% |
| ARKK251219P00036000 | 2024-04-12 2:32PM EDT | 36.00 | 3.60 | 3.95 | 4.10 | 0.00 | - | 5 | 11 | 36.79% |
| ARKK251219P00037000 | 2024-04-26 11:32AM EDT | 37.00 | 4.42 | 4.30 | 4.45 | -0.08 | -1.78% | 3 | 36 | 36.34% |
| ARKK251219P00038000 | 2024-04-26 12:27PM EDT | 38.00 | 4.74 | 4.65 | 4.85 | -0.06 | -1.25% | 8 | 13 | 36.06% |
| ARKK251219P00039000 | 2024-04-15 2:48PM EDT | 39.00 | 5.00 | 5.05 | 5.20 | 0.00 | - | 1 | 10 | 35.43% |
| ARKK251219P00040000 | 2024-04-26 10:24AM EDT | 40.00 | 5.55 | 5.45 | 5.65 | -0.05 | -0.89% | 1 | 375 | 35.21% |
| ARKK251219P00041000 | 2024-04-18 9:37AM EDT | 41.00 | 6.27 | 5.80 | 6.05 | 0.00 | - | 5 | 9 | 34.66% |
| ARKK251219P00042000 | 2024-04-16 3:34PM EDT | 42.00 | 6.45 | 6.35 | 6.50 | 0.00 | - | 6 | 92 | 34.27% |
| ARKK251219P00043000 | 2024-04-22 3:57PM EDT | 43.00 | 7.40 | 6.80 | 6.95 | 0.00 | - | 1 | 134 | 33.79% |
| ARKK251219P00044000 | 2024-04-17 12:54PM EDT | 44.00 | 7.70 | 7.25 | 7.45 | 0.00 | - | 2 | 431 | 33.45% |
| ARKK251219P00045000 | 2024-03-13 3:22PM EDT | 45.00 | 6.29 | 7.00 | 7.20 | 0.00 | - | 2,000 | 2,042 | 29.67% |
| ARKK251219P00046000 | 2024-04-16 3:56PM EDT | 46.00 | 8.45 | 8.30 | 8.50 | 0.00 | - | 6 | 35 | 32.75% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 47.00 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 36.61% |
| ARKK251219P00048000 | 2024-04-25 9:30AM EDT | 48.00 | 9.52 | 9.40 | 9.60 | -0.66 | -6.48% | 3 | 839 | 31.94% |
| ARKK251219P00049000 | 2024-04-12 12:02PM EDT | 49.00 | 8.75 | 9.95 | 10.15 | 0.00 | - | 60 | 1,111 | 31.41% |
| ARKK251219P00050000 | 2024-04-24 11:45AM EDT | 50.00 | 10.85 | 10.55 | 10.75 | 0.00 | - | 6 | 140 | 31.02% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 51.00 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 25.78% |
| ARKK251219P00052000 | 2024-04-22 12:17PM EDT | 52.00 | 13.00 | 11.80 | 12.00 | 0.00 | - | 10 | 81 | 30.21% |
| ARKK251219P00053000 | 2024-03-01 2:27PM EDT | 53.00 | 9.90 | 9.90 | 10.10 | 0.00 | - | 10 | 30 | 17.07% |
| ARKK251219P00054000 | 2024-04-25 12:55PM EDT | 54.00 | 13.70 | 13.10 | 13.35 | 0.00 | - | 20 | 85 | 29.53% |
| ARKK251219P00055000 | 2024-04-24 12:31PM EDT | 55.00 | 14.05 | 13.80 | 14.05 | -0.30 | -2.09% | 4 | 1,505 | 29.18% |
| ARKK251219P00060000 | 2024-02-29 2:40PM EDT | 60.00 | 14.25 | 14.15 | 14.40 | 0.00 | - | 1 | 28 | 0.00% |
| ARKK251219P00065000 | 2023-09-11 9:31AM EDT | 65.00 | 22.15 | 24.50 | 25.05 | 0.00 | - | 4 | 12 | 43.10% |
| ARKK251219P00075000 | 2023-12-04 1:47PM EDT | 75.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARKK251219P00080000 | 2024-03-22 10:58AM EDT | 80.00 | 30.91 | 35.50 | 40.20 | 0.00 | - | 1 | 0 | 53.96% |
