Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
60.756,74 -809,62 (-1,32%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:46.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00046000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.49 | 0.50 | 0.52 | 0.00 | - | 18,925 | 4,344 | 32.62% |
| ARKK240531C00046000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.75 | 0.77 | 0.81 | -0.13 | -14.77% | 84 | 4,527 | 30.86% |
| ARKK240607C00046000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 1.10 | 1.07 | 1.13 | +0.06 | +5.77% | 32 | 232 | 32.52% |
| ARKK240614C00046000 | 2024-05-17 11:32AM EDT | 2024-06-14 | 1.40 | 1.35 | 1.48 | -0.68 | -32.69% | 3 | 60 | 35.11% |
| ARKK240621C00046000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.61 | 1.58 | 1.76 | +0.07 | +4.55% | 789 | 5,426 | 36.35% |
| ARKK240628C00046000 | 2024-05-17 1:21PM EDT | 2024-06-28 | 1.83 | 1.71 | 2.40 | +1.83 | - | 2 | 1 | 43.65% |
| ARKK240719C00046000 | 2024-05-17 12:53PM EDT | 2024-07-19 | 2.39 | 2.28 | 2.50 | +0.06 | +2.58% | 8 | 1,487 | 36.82% |
| ARKK240920C00046000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 3.45 | 3.55 | 3.65 | -0.15 | -4.17% | 75 | 1,668 | 36.77% |
| ARKK241220C00046000 | 2024-05-16 11:01AM EDT | 2024-12-20 | 5.15 | 5.10 | 5.25 | 0.00 | - | 6 | 110 | 39.48% |
| ARKK250117C00046000 | 2024-05-17 1:29PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.65 | 0.00 | - | 12 | 674 | 39.87% |
| ARKK251219C00046000 | 2024-05-17 12:02PM EDT | 2025-12-19 | 9.20 | 9.05 | 9.35 | +0.20 | +2.22% | 121 | 148 | 42.33% |
| ARKK260116C00046000 | 2024-05-15 9:50AM EDT | 2026-01-16 | 9.50 | 9.35 | 10.30 | 0.00 | - | 1 | 541 | 45.54% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00046000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 1.07 | 0.99 | 1.04 | -0.28 | -20.74% | 1,134 | 789 | 31.35% |
| ARKK240531P00046000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 1.36 | 1.25 | 1.31 | -0.24 | -15.00% | 22 | 168 | 29.40% |
| ARKK240607P00046000 | 2024-05-16 1:26PM EDT | 2024-06-07 | 1.88 | 1.38 | 1.58 | 0.00 | - | 2 | 53 | 30.13% |
| ARKK240614P00046000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 1.98 | 1.74 | 2.05 | -0.10 | -4.81% | 20 | 12 | 35.52% |
| ARKK240621P00046000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 2.04 | 1.95 | 2.01 | -0.19 | -8.52% | 123 | 2,630 | 30.93% |
| ARKK240628P00046000 | 2024-05-17 3:13PM EDT | 2024-06-28 | 2.19 | 2.10 | 2.33 | +2.19 | - | 10 | 4 | 33.45% |
| ARKK240719P00046000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 2.52 | 2.51 | 2.62 | -0.33 | -11.58% | 56 | 93 | 31.08% |
| ARKK240920P00046000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.65 | -1.05 | -22.58% | 12 | 1,481 | 31.60% |
| ARKK241220P00046000 | 2024-05-15 3:30PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.85 | 0.00 | - | 58 | 291 | 32.67% |
| ARKK250117P00046000 | 2024-05-14 12:48PM EDT | 2025-01-17 | 5.18 | 5.00 | 5.10 | 0.00 | - | 1 | 220 | 32.42% |
| ARKK251219P00046000 | 2024-05-03 12:40PM EDT | 2025-12-19 | 7.79 | 7.30 | 7.55 | 0.00 | - | 1 | 35 | 31.85% |
| ARKK260116P00046000 | 2024-05-14 1:14PM EDT | 2026-01-16 | 7.80 | 7.55 | 7.75 | 0.00 | - | 10 | 31 | 31.98% |
