Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.385,04 -1.724,88 (-2,97%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-05-07 11:56AM EDT | 35.00 | 11.02 | 7.15 | 9.00 | 0.00 | - | 10 | 3 | 260.16% |
| ARKK240510C00036000 | 2024-05-01 3:52PM EDT | 36.00 | 7.95 | 6.20 | 8.00 | 0.00 | - | - | 6 | 239.84% |
| ARKK240510C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 7.75 | 4.90 | 7.00 | 0.00 | - | 7 | 22 | 145.31% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 3.90 | 5.95 | 0.00 | - | 5 | 5 | 93.75% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 3.80 | 5.50 | 0.00 | - | - | 10 | 178.52% |
| ARKK240510C00039000 | 2024-05-09 3:33PM EDT | 39.00 | 4.25 | 2.97 | 4.00 | -0.97 | -18.58% | 1 | 149 | 123.44% |
| ARKK240510C00040000 | 2024-05-10 2:15PM EDT | 40.00 | 2.93 | 2.18 | 3.85 | -1.52 | -34.16% | 51 | 144 | 101.56% |
| ARKK240510C00040500 | 2024-05-01 2:33PM EDT | 40.50 | 3.60 | 1.56 | 2.69 | 0.00 | - | - | 1 | 123.05% |
| ARKK240510C00041000 | 2024-05-10 11:54AM EDT | 41.00 | 1.94 | 1.53 | 2.16 | -1.16 | -37.42% | 2 | 39 | 101.56% |
| ARKK240510C00041500 | 2024-05-10 3:00PM EDT | 41.50 | 1.38 | 1.26 | 1.45 | -1.34 | -49.26% | 4 | 13 | 43.75% |
| ARKK240510C00042000 | 2024-05-10 2:19PM EDT | 42.00 | 1.06 | 0.53 | 0.96 | -1.14 | -51.82% | 21 | 59 | 33.59% |
| ARKK240510C00042500 | 2024-05-10 3:39PM EDT | 42.50 | 0.52 | 0.38 | 0.44 | -1.05 | -66.88% | 320 | 28 | 15.63% |
| ARKK240510C00043000 | 2024-05-10 3:53PM EDT | 43.00 | 0.03 | 0.01 | 0.02 | -1.23 | -97.62% | 1,090 | 426 | 5.47% |
| ARKK240510C00043500 | 2024-05-10 1:29PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.79 | -97.53% | 3,374 | 394 | 19.53% |
| ARKK240510C00044000 | 2024-05-10 2:54PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 854 | 636 | 27.34% |
| ARKK240510C00044500 | 2024-05-10 2:07PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,467 | 1,819 | 36.72% |
| ARKK240510C00045000 | 2024-05-10 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 378 | 674 | 46.09% |
| ARKK240510C00045500 | 2024-05-10 12:24PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 164 | 886 | 50.00% |
| ARKK240510C00046000 | 2024-05-10 3:38PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16,239 | 16,684 | 56.25% |
| ARKK240510C00046500 | 2024-05-10 2:14PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,977 | 65.63% |
| ARKK240510C00047000 | 2024-05-10 3:20PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 2,029 | 71.88% |
| ARKK240510C00047500 | 2024-05-10 3:42PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,596 | 81.25% |
| ARKK240510C00048000 | 2024-05-10 1:28PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,060 | 87.50% |
| ARKK240510C00048500 | 2024-05-10 3:45PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 506 | 93.75% |
| ARKK240510C00049000 | 2024-05-10 9:58AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 351 | 117.19% |
| ARKK240510C00049500 | 2024-05-10 3:30PM EDT | 49.50 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 638 | 952 | 173.83% |
| ARKK240510C00050000 | 2024-05-10 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 473 | 1,417 | 50.00% |
| ARKK240510C00050500 | 2024-05-08 9:41AM EDT | 50.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 503 | 118.75% |
| ARKK240510C00051000 | 2024-05-09 3:32PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 173 | 128.13% |
| ARKK240510C00051500 | 2024-05-08 2:41PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 279 | 134.38% |
| ARKK240510C00052000 | 2024-05-08 2:41PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 328 | 153.13% |
| ARKK240510C00052500 | 2024-05-10 3:38PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 15 | 521 | 159.38% |
| ARKK240510C00053000 | 2024-05-10 3:38PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 908 | 165.63% |
| ARKK240510C00053500 | 2024-05-10 3:24PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,115 | 156.25% |
| ARKK240510C00054000 | 2024-05-10 12:02PM EDT | 54.00 | 0.01 | 0.00 | 1.92 | -0.03 | -75.00% | 25 | 2,145 | 445.70% |
| ARKK240510C00054500 | 2024-05-09 1:06PM EDT | 54.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 25 | 8 | 217.19% |
| ARKK240510C00055000 | 2024-05-08 3:43PM EDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 37 | 28 | 223.44% |
| ARKK240510C00055500 | 2024-05-08 1:59PM EDT | 55.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | 12 | 2 | 495.31% |
| ARKK240510C00056000 | 2024-05-06 1:21PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 31 | 187.50% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 389.45% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 1 | 11 | 546.09% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 218.75% |
| ARKK240510C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 583.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00035000 | 2024-05-03 10:50AM EDT | 35.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 5 | 46 | 466.02% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 6 | 348.05% |
| ARKK240510P00037000 | 2024-05-07 3:47PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 112.50% |
| ARKK240510P00038000 | 2024-05-08 10:04AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 391 | 93.75% |
| ARKK240510P00038500 | 2024-05-09 10:05AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 398 | 87.50% |
| ARKK240510P00039000 | 2024-05-09 3:29PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 646 | 78.13% |
| ARKK240510P00040000 | 2024-05-10 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 7,441 | 59.38% |
| ARKK240510P00040500 | 2024-05-09 3:45PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 482 | 54.69% |
| ARKK240510P00041000 | 2024-05-09 1:54PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 403 | 45.31% |
| ARKK240510P00041500 | 2024-05-10 12:44PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 526 | 406 | 34.38% |
| ARKK240510P00042000 | 2024-05-10 3:38PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,320 | 1,416 | 24.22% |
| ARKK240510P00042500 | 2024-05-10 3:54PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 520 | 1,448 | 13.28% |
| ARKK240510P00043000 | 2024-05-10 3:58PM EDT | 43.00 | 0.12 | 0.08 | 0.12 | +0.08 | +200.00% | 4,712 | 2,034 | 8.20% |
| ARKK240510P00043500 | 2024-05-10 3:59PM EDT | 43.50 | 0.59 | 0.55 | 0.77 | +0.51 | +637.50% | 1,047 | 1,032 | 46.29% |
| ARKK240510P00044000 | 2024-05-10 3:59PM EDT | 44.00 | 1.10 | 1.05 | 1.10 | +0.85 | +340.00% | 1,509 | 1,488 | 31.25% |
| ARKK240510P00044500 | 2024-05-10 3:54PM EDT | 44.50 | 1.60 | 1.55 | 1.62 | +1.10 | +220.00% | 1,024 | 1,875 | 49.22% |
| ARKK240510P00045000 | 2024-05-10 3:57PM EDT | 45.00 | 2.04 | 2.05 | 2.10 | +1.14 | +126.67% | 228 | 4,182 | 51.56% |
| ARKK240510P00045500 | 2024-05-10 3:58PM EDT | 45.50 | 2.57 | 2.35 | 2.75 | +1.27 | +97.69% | 74 | 202 | 103.13% |
| ARKK240510P00046000 | 2024-05-10 3:58PM EDT | 46.00 | 3.05 | 2.81 | 4.15 | +1.08 | +54.82% | 978 | 2,988 | 156.05% |
| ARKK240510P00046500 | 2024-05-10 12:01PM EDT | 46.50 | 3.56 | 2.90 | 4.65 | +1.04 | +41.27% | 129 | 182 | 133.59% |
| ARKK240510P00047000 | 2024-05-10 11:30AM EDT | 47.00 | 3.68 | 3.00 | 5.15 | +1.26 | +52.07% | 24 | 64 | 279.49% |
| ARKK240510P00047500 | 2024-05-10 3:05PM EDT | 47.50 | 4.55 | 3.55 | 5.65 | +1.55 | +51.67% | 24 | 50 | 96.88% |
| ARKK240510P00048000 | 2024-05-09 3:51PM EDT | 48.00 | 3.78 | 4.05 | 6.15 | 0.00 | - | 10 | 3 | 106.25% |
| ARKK240510P00048500 | 2024-05-10 2:45PM EDT | 48.50 | 5.65 | 5.50 | 5.65 | +1.80 | +46.75% | 15 | 52 | 141.41% |
| ARKK240510P00049000 | 2024-05-10 9:30AM EDT | 49.00 | 4.70 | 5.05 | 7.10 | +2.06 | +78.03% | 14 | 30 | 331.84% |
| ARKK240510P00049500 | 2024-05-02 12:39PM EDT | 49.50 | 5.25 | 5.50 | 6.80 | 0.00 | - | 2 | 0 | 207.03% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 5.20 | 7.00 | 7.15 | 0.00 | - | 5 | 7 | 168.75% |
| ARKK240510P00050500 | 2024-05-08 10:06AM EDT | 50.50 | 6.06 | 6.50 | 8.45 | 0.00 | - | 1 | 1 | 349.41% |
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 51.00 | 6.79 | 7.05 | 9.15 | 0.00 | - | 7 | 7 | 153.13% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 7.50 | 9.65 | 0.00 | - | 1 | 0 | 404.49% |
| ARKK240510P00052000 | 2024-05-08 3:21PM EDT | 52.00 | 8.52 | 9.05 | 10.15 | +0.87 | +11.37% | 1 | 5 | 325.00% |
| ARKK240510P00052500 | 2024-05-08 3:21PM EDT | 52.50 | 8.05 | 8.50 | 10.65 | 0.00 | - | 5 | 2 | 428.71% |
| ARKK240510P00053000 | 2024-05-08 3:21PM EDT | 53.00 | 8.55 | 9.00 | 11.10 | 0.00 | - | 2 | 0 | 432.81% |
| ARKK240510P00054000 | 2024-05-10 9:53AM EDT | 54.00 | 9.80 | 10.05 | 12.10 | +0.20 | +2.08% | 2 | 3 | 455.47% |
| ARKK240510P00054500 | 2024-05-08 3:12PM EDT | 54.50 | 10.10 | 10.50 | 12.40 | 0.00 | - | 5 | 2 | 433.01% |
| ARKK240510P00055000 | 2024-05-08 3:23PM EDT | 55.00 | 10.55 | 11.05 | 12.50 | 0.00 | - | 2 | 1 | 364.45% |
| ARKK240510P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 12.10 | 13.00 | 13.55 | 0.00 | - | 1 | 1 | 319.53% |
| ARKK240510P00057000 | 2024-05-01 3:02PM EDT | 57.00 | 11.85 | 12.60 | 14.15 | 0.00 | - | - | 1 | 278.13% |
| ARKK240510P00058000 | 2024-05-01 2:36PM EDT | 58.00 | 13.95 | 14.05 | 15.95 | 0.00 | - | 1 | 0 | 511.91% |
| ARKK240510P00059000 | 2024-05-01 3:24PM EDT | 59.00 | 14.25 | 15.65 | 17.15 | 0.00 | - | - | 3 | 407.81% |
| ARKK240510P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 15.55 | 16.00 | 17.15 | 0.00 | - | 4 | 4 | 318.75% |
| ARKK240510P00065000 | 2024-05-01 3:33PM EDT | 65.00 | 20.60 | 21.00 | 23.10 | 0.00 | - | - | 7 | 661.72% |
