Deutsche Märkte geschlossen
DAX
18.442,08 +266,87 (+1,47%) Euro Stoxx 50
5.016,50 +59,54 (+1,20%) Dow Jones 30
38.929,09 +76,82 (+0,20%) Gold
2.322,60 -8,60 (-0,37%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.180,32 +214,52 (+0,36%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:44AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00035000 | 2024-05-01 3:33PM EDT | 35.00 | 9.45 | 10.90 | 11.05 | 0.00 | - | 3 | 10 | 132.03% |
| ARKK240510C00036000 | 2024-05-01 3:52PM EDT | 36.00 | 7.95 | 9.95 | 10.10 | 0.00 | - | - | 6 | 107.81% |
| ARKK240510C00037000 | 2024-04-30 10:00AM EDT | 37.00 | 7.75 | 8.95 | 9.10 | 0.00 | - | 7 | 22 | 97.66% |
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 38.00 | 7.20 | 7.95 | 8.10 | 0.00 | - | 5 | 5 | 87.50% |
| ARKK240510C00038500 | 2024-04-22 1:53PM EDT | 38.50 | 4.70 | 6.25 | 7.60 | 0.00 | - | - | 10 | 104.30% |
| ARKK240510C00039000 | 2024-05-02 2:32PM EDT | 39.00 | 5.85 | 6.90 | 7.10 | 0.00 | - | 9 | 139 | 50.00% |
| ARKK240510C00040000 | 2024-05-03 9:34AM EDT | 40.00 | 6.00 | 6.00 | 6.15 | 0.00 | - | 4 | 178 | 80.86% |
| ARKK240510C00040500 | 2024-05-01 2:33PM EDT | 40.50 | 3.60 | 5.50 | 7.20 | 0.00 | - | - | 1 | 154.00% |
| ARKK240510C00041000 | 2024-05-06 1:00PM EDT | 41.00 | 5.44 | 5.00 | 5.15 | 0.00 | - | 2 | 40 | 69.14% |
| ARKK240510C00041500 | 2024-05-01 2:09PM EDT | 41.50 | 2.72 | 3.05 | 4.60 | 0.00 | - | - | 13 | 67.58% |
| ARKK240510C00042000 | 2024-05-06 10:28AM EDT | 42.00 | 4.50 | 4.00 | 4.10 | 0.00 | - | 2 | 60 | 52.73% |
| ARKK240510C00042500 | 2024-05-03 9:47AM EDT | 42.50 | 4.00 | 3.45 | 3.65 | 0.00 | - | 1 | 28 | 61.52% |
| ARKK240510C00043000 | 2024-05-03 1:26PM EDT | 43.00 | 2.45 | 2.97 | 3.15 | 0.00 | - | 89 | 262 | 54.69% |
| ARKK240510C00043500 | 2024-05-06 11:17AM EDT | 43.50 | 2.88 | 2.43 | 2.65 | 0.00 | - | 10 | 259 | 47.85% |
| ARKK240510C00044000 | 2024-05-06 3:15PM EDT | 44.00 | 2.45 | 2.11 | 2.17 | 0.00 | - | 66 | 417 | 42.77% |
| ARKK240510C00044500 | 2024-05-07 11:25AM EDT | 44.50 | 1.70 | 1.70 | 1.74 | -0.45 | -20.93% | 152 | 390 | 40.63% |
| ARKK240510C00045000 | 2024-05-06 2:47PM EDT | 45.00 | 1.68 | 1.28 | 1.33 | 0.00 | - | 109 | 655 | 38.09% |
| ARKK240510C00045500 | 2024-05-07 11:23AM EDT | 45.50 | 0.92 | 0.93 | 0.98 | -0.39 | -29.77% | 72 | 786 | 36.72% |
| ARKK240510C00046000 | 2024-05-07 11:22AM EDT | 46.00 | 0.68 | 0.64 | 0.67 | -0.31 | -31.31% | 154 | 16,692 | 34.86% |
| ARKK240510C00046500 | 2024-05-07 11:20AM EDT | 46.50 | 0.45 | 0.42 | 0.45 | -0.27 | -37.50% | 109 | 1,893 | 34.77% |
| ARKK240510C00047000 | 2024-05-07 11:22AM EDT | 47.00 | 0.29 | 0.25 | 0.28 | -0.19 | -39.58% | 242 | 2,134 | 34.18% |
| ARKK240510C00047500 | 2024-05-07 11:08AM EDT | 47.50 | 0.16 | 0.14 | 0.18 | -0.16 | -50.00% | 298 | 1,504 | 34.96% |
| ARKK240510C00048000 | 2024-05-07 10:13AM EDT | 48.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 79 | 1,113 | 34.57% |
| ARKK240510C00048500 | 2024-05-07 11:03AM EDT | 48.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 14 | 478 | 35.35% |
| ARKK240510C00049000 | 2024-05-07 11:22AM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 22 | 327 | 37.11% |
| ARKK240510C00049500 | 2024-05-06 3:58PM EDT | 49.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 497 | 952 | 39.45% |
| ARKK240510C00050000 | 2024-05-07 10:38AM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,434 | 48.44% |
| ARKK240510C00050500 | 2024-05-06 9:36AM EDT | 50.50 | 0.04 | 0.01 | 0.27 | 0.00 | - | 5 | 502 | 66.41% |
| ARKK240510C00051000 | 2024-05-07 10:31AM EDT | 51.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 164 | 52.34% |
| ARKK240510C00051500 | 2024-05-06 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.28 | 0.00 | - | 240 | 262 | 77.15% |
| ARKK240510C00052000 | 2024-05-07 11:29AM EDT | 52.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 49 | 252 | 53.91% |
| ARKK240510C00052500 | 2024-05-07 11:19AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 60 | 57.81% |
| ARKK240510C00053000 | 2024-05-07 11:19AM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 90 | 85.16% |
| ARKK240510C00053500 | 2024-05-06 3:57PM EDT | 53.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 543 | 88.67% |
| ARKK240510C00054000 | 2024-05-06 9:38AM EDT | 54.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 2,120 | 98.83% |
| ARKK240510C00054500 | 2024-04-02 9:41AM EDT | 54.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| ARKK240510C00055000 | 2024-05-03 9:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| ARKK240510C00055500 | 2024-05-06 1:21PM EDT | 55.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 25 | 27 | 111.72% |
| ARKK240510C00056000 | 2024-05-06 1:21PM EDT | 56.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 25 | 31 | 115.63% |
| ARKK240510C00057000 | 2024-04-12 3:49PM EDT | 57.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 78.13% |
| ARKK240510C00058000 | 2024-04-12 3:49PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 81.25% |
| ARKK240510C00059000 | 2024-04-08 11:35AM EDT | 59.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 1 | 3 | 139.06% |
| ARKK240510C00060000 | 2024-05-03 10:29AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 93.75% |
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 | 0.27 | 0.00 | - | 5 | 46 | 157.81% |
| ARKK240510P00036000 | 2024-04-22 2:28PM EDT | 36.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | - | 6 | 144.14% |
| ARKK240510P00037000 | 2024-05-01 12:18PM EDT | 37.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 25 | 46 | 130.86% |
| ARKK240510P00038000 | 2024-05-06 1:27PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 397 | 71.88% |
| ARKK240510P00038500 | 2024-05-06 1:27PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 50.00% |
| ARKK240510P00039000 | 2024-05-06 9:38AM EDT | 39.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | 2 | 388 | 103.91% |
| ARKK240510P00040000 | 2024-05-07 11:28AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 766 | 57.81% |
| ARKK240510P00040500 | 2024-05-03 3:39PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 67 | 57.03% |
| ARKK240510P00041000 | 2024-05-06 1:52PM EDT | 41.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 218 | 326 | 56.25% |
| ARKK240510P00041500 | 2024-05-06 11:11AM EDT | 41.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 410 | 54.69% |
| ARKK240510P00042000 | 2024-05-07 9:54AM EDT | 42.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,322 | 47.66% |
| ARKK240510P00042500 | 2024-05-07 10:02AM EDT | 42.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 1,496 | 42.58% |
| ARKK240510P00043000 | 2024-05-07 11:21AM EDT | 43.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 51 | 719 | 41.41% |
| ARKK240510P00043500 | 2024-05-07 11:11AM EDT | 43.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 58 | 276 | 37.31% |
| ARKK240510P00044000 | 2024-05-07 11:09AM EDT | 44.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 110 | 888 | 36.13% |
| ARKK240510P00044500 | 2024-05-07 10:51AM EDT | 44.50 | 0.17 | 0.13 | 0.16 | +0.04 | +30.77% | 111 | 1,509 | 34.57% |
| ARKK240510P00045000 | 2024-05-07 11:23AM EDT | 45.00 | 0.24 | 0.24 | 0.26 | +0.05 | +26.32% | 148 | 4,226 | 33.59% |
| ARKK240510P00045500 | 2024-05-07 9:59AM EDT | 45.50 | 0.49 | 0.37 | 0.41 | +0.19 | +63.33% | 44 | 189 | 32.91% |
| ARKK240510P00046000 | 2024-05-07 11:19AM EDT | 46.00 | 0.57 | 0.57 | 0.61 | +0.10 | +21.28% | 75 | 3,732 | 31.74% |
| ARKK240510P00046500 | 2024-05-07 10:49AM EDT | 46.50 | 0.97 | 0.86 | 0.88 | +0.28 | +40.58% | 6 | 181 | 30.86% |
| ARKK240510P00047000 | 2024-05-07 10:15AM EDT | 47.00 | 1.29 | 1.17 | 1.22 | +0.34 | +35.79% | 5 | 164 | 30.37% |
| ARKK240510P00047500 | 2024-05-06 2:27PM EDT | 47.50 | 1.28 | 1.58 | 1.63 | 0.00 | - | 29 | 84 | 31.06% |
| ARKK240510P00048000 | 2024-05-06 11:16AM EDT | 48.00 | 1.90 | 2.01 | 2.06 | 0.00 | - | 8 | 65 | 30.08% |
| ARKK240510P00048500 | 2024-05-03 9:30AM EDT | 48.50 | 2.45 | 1.90 | 2.72 | 0.00 | - | 1 | 61 | 51.56% |
| ARKK240510P00049000 | 2024-05-06 9:48AM EDT | 49.00 | 2.64 | 2.96 | 3.10 | 0.00 | - | 13 | 72 | 45.90% |
| ARKK240510P00049500 | 2024-05-02 12:39PM EDT | 49.50 | 5.25 | 3.45 | 3.55 | 0.00 | - | 2 | 7 | 43.75% |
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 50.00 | 5.20 | 3.90 | 4.10 | 0.00 | - | 5 | 7 | 56.25% |
| ARKK240510P00050500 | 2024-04-22 11:32AM EDT | 50.50 | 8.75 | 4.40 | 5.20 | 0.00 | - | 1 | 4 | 82.81% |
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 51.00 | 6.79 | 4.90 | 5.20 | 0.00 | - | 7 | 7 | 57.03% |
| ARKK240510P00051500 | 2024-04-15 11:18AM EDT | 51.50 | 6.10 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 61.33% |
| ARKK240510P00052000 | 2024-04-15 12:54PM EDT | 52.00 | 6.85 | 5.60 | 6.05 | 0.00 | - | 6 | 5 | 65.63% |
| ARKK240510P00052500 | 2024-05-03 9:41AM EDT | 52.50 | 6.20 | 5.95 | 6.55 | 0.00 | - | 2 | 2 | 69.92% |
| ARKK240510P00053000 | 2024-05-03 10:03AM EDT | 53.00 | 6.95 | 6.90 | 7.10 | 0.00 | - | 1 | 1 | 84.38% |
| ARKK240510P00054000 | 2024-05-01 3:33PM EDT | 54.00 | 9.60 | 7.90 | 8.05 | 0.00 | - | - | 3 | 81.64% |
| ARKK240510P00054500 | 2024-05-01 2:43PM EDT | 54.50 | 9.80 | 8.40 | 8.55 | 0.00 | - | - | 2 | 85.55% |
| ARKK240510P00055000 | 2024-05-01 3:40PM EDT | 55.00 | 10.85 | 8.35 | 9.05 | 0.00 | - | - | 1 | 89.06% |
| ARKK240510P00056000 | 2024-05-01 3:55PM EDT | 56.00 | 12.10 | 9.90 | 11.40 | 0.00 | - | 1 | 1 | 173.24% |
| ARKK240510P00057000 | 2024-05-01 3:02PM EDT | 57.00 | 11.85 | 10.90 | 11.25 | 0.00 | - | - | 1 | 110.94% |
| ARKK240510P00058000 | 2024-05-01 2:36PM EDT | 58.00 | 13.95 | 11.90 | 12.05 | 0.00 | - | 1 | 0 | 110.16% |
| ARKK240510P00059000 | 2024-05-01 3:24PM EDT | 59.00 | 14.25 | 12.90 | 13.85 | 0.00 | - | - | 3 | 174.22% |
| ARKK240510P00060000 | 2024-05-01 2:40PM EDT | 60.00 | 15.55 | 13.90 | 14.05 | 0.00 | - | 4 | 4 | 123.44% |
| ARKK240510P00065000 | 2024-05-01 3:33PM EDT | 65.00 | 20.60 | 18.90 | 19.05 | 0.00 | - | - | 7 | 153.91% |
