Deutsche Märkte geschlossen

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,18+0,60 (+0,61%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARKK201120C000700002020-09-28 11:06AM EDT70.0022.6322.5023.50-0.35-1.52%110.00%
ARKK201120C000750002020-09-28 11:06AM EDT75.0018.7618.4019.100.00-5380.00%
ARKK201120C000790002020-09-25 2:54PM EDT79.0014.4015.2015.800.00-110.00%
ARKK201120C000800002020-09-24 2:29PM EDT80.0015.6014.1015.100.00-1390.00%
ARKK201120C000810002020-09-23 2:40PM EDT81.0014.9013.7014.30+2.86+23.75%10110.00%
ARKK201120C000820002020-09-23 2:02PM EDT82.0013.5013.0013.600.00-1210.00%
ARKK201120C000840002020-09-23 3:12PM EDT84.009.5811.6012.100.00-180.00%
ARKK201120C000850002020-09-24 9:35AM EDT85.0010.8310.9011.500.00-11390.00%
ARKK201120C000860002020-09-29 12:36PM EDT86.0011.2610.3010.900.00-10110.00%
ARKK201120C000870002020-09-30 12:18PM EDT87.0010.409.5010.20+0.34+3.38%2320.00%
ARKK201120C000880002020-09-30 10:15AM EDT88.0010.009.009.60+0.55+5.82%1800.00%
ARKK201120C000890002020-09-28 9:50AM EDT89.008.888.409.00-0.37-4.00%1280.00%
ARKK201120C000900002020-09-29 3:50PM EDT90.008.827.908.400.00-24980.00%
ARKK201120C000910002020-09-28 9:30AM EDT91.008.157.307.900.00-1170.00%
ARKK201120C000920002020-09-29 3:32PM EDT92.007.716.807.40+0.01+0.13%11320.17%
ARKK201120C000930002020-09-30 2:24PM EDT93.006.756.306.90-0.45-6.25%231326.22%
ARKK201120C000940002020-09-29 9:41AM EDT94.006.905.806.400.00-111629.59%
ARKK201120C000950002020-09-30 1:10PM EDT95.005.705.305.90-0.45-7.32%73431.79%
ARKK201120C000960002020-09-29 10:38AM EDT96.005.764.905.500.00-122134.28%
ARKK201120C000970002020-09-30 2:38PM EDT97.004.624.505.20-0.75-13.97%91537.06%
ARKK201120C000980002020-09-30 2:52PM EDT98.004.004.104.70-1.00-20.00%216137.50%
ARKK201120C000990002020-09-29 3:50PM EDT99.004.543.704.400.00-101039.38%
ARKK201120C001000002020-09-30 12:28PM EDT100.003.703.404.10-0.45-10.84%127340.89%
ARKK201120C001010002020-09-30 11:07AM EDT101.003.203.103.60-0.20-5.88%2340.26%
ARKK201120C001020002020-09-30 1:38PM EDT102.003.102.803.40-0.60-16.22%16542.09%
ARKK201120C001030002020-09-24 9:48AM EDT103.001.902.503.100.00--342.73%
ARKK201120C001040002020-09-25 11:04AM EDT104.002.252.252.850.00-1143.56%
ARKK201120C001050002020-09-30 10:20AM EDT105.002.502.002.40+0.16+6.84%1242.18%
ARKK201120C001060002020-09-29 2:32PM EDT106.002.501.752.350.00-5744.53%
ARKK201120C001100002020-09-29 2:43PM EDT110.001.451.101.500.00-11411745.24%
ARKK201120C001150002020-09-25 11:11AM EDT115.001.050.600.900.00-103447.24%
ARKK201120C001200002020-09-30 2:16PM EDT120.000.500.350.55-0.05-9.09%212549.27%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARKK201120P000650002020-09-30 11:49AM EDT65.000.470.400.70-0.11-18.97%10012497.75%
ARKK201120P000700002020-09-30 12:21PM EDT70.000.840.800.95-0.01-1.18%145093.21%
ARKK201120P000750002020-09-30 3:31PM EDT75.001.621.451.75+0.15+10.20%1917293.73%
ARKK201120P000790002020-09-30 12:23PM EDT79.002.272.202.65-0.28-10.98%41194.14%
ARKK201120P000800002020-09-30 3:45PM EDT80.002.652.602.85+0.08+3.11%527895.07%
ARKK201120P000810002020-09-30 12:24PM EDT81.002.712.703.20-0.39-12.58%4694.65%
ARKK201120P000820002020-09-30 1:03PM EDT82.003.103.003.400.00-11694.41%
ARKK201120P000830002020-09-24 1:41PM EDT83.004.873.303.700.00--294.63%
ARKK201120P000840002020-09-30 12:25PM EDT84.003.503.604.10-0.40-10.26%9495.24%
ARKK201120P000850002020-09-30 2:25PM EDT85.004.223.804.40+0.24+6.03%151294.46%
ARKK201120P000860002020-09-30 12:44PM EDT86.004.084.204.70-0.22-5.12%27894.65%
ARKK201120P000870002020-09-30 1:03PM EDT87.004.454.605.10-0.90-16.82%154395.24%
ARKK201120P000880002020-09-30 2:09PM EDT88.004.955.005.50-1.70-25.56%102795.61%
ARKK201120P000890002020-09-25 10:17AM EDT89.005.275.305.90-0.33-5.89%1495.26%
ARKK201120P000900002020-09-30 1:15PM EDT90.006.106.006.40-0.32-4.98%72397.34%
ARKK201120P000920002020-09-30 1:03PM EDT92.007.206.707.30+0.30+4.35%10896.81%
ARKK201120P000930002020-09-30 2:32PM EDT93.007.507.107.70+0.10+1.35%207796.33%
ARKK201120P000950002020-09-29 3:21PM EDT95.007.908.308.900.00-153698.75%
ARKK201120P000960002020-09-24 11:27AM EDT96.0012.348.809.400.00--198.75%
ARKK201120P000970002020-09-24 11:27AM EDT97.0013.419.4010.100.00--1100.02%