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
1,0872 +0,0002 (+0,02%) Bitcoin EUR
60.876,45 -771,42 (-1,25%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:49.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00049000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 361 | 10,167 | 37.89% |
| ARKK240531C00049000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 33 | 262 | 32.23% |
| ARKK240607C00049000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.28 | 0.27 | 0.30 | -0.08 | -22.22% | 3 | 59 | 32.32% |
| ARKK240614C00049000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 0.46 | 0.46 | 0.50 | -0.11 | -19.30% | 5 | 17 | 33.69% |
| ARKK240621C00049000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.64 | -0.02 | -3.17% | 24 | 7,819 | 33.30% |
| ARKK240628C00049000 | 2024-05-14 9:53AM EDT | 2024-06-28 | 1.05 | 0.72 | 1.95 | +1.05 | - | 7 | 9 | 54.54% |
| ARKK240719C00049000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 1.14 | 1.18 | 1.24 | -0.30 | -20.83% | 7 | 297 | 34.11% |
| ARKK240920C00049000 | 2024-05-15 3:11PM EDT | 2024-09-20 | 2.64 | 2.36 | 2.47 | 0.00 | - | 465 | 1,326 | 36.33% |
| ARKK241220C00049000 | 2024-05-13 3:51PM EDT | 2024-12-20 | 3.40 | 2.70 | 4.00 | 0.00 | - | 3 | 284 | 38.77% |
| ARKK250117C00049000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 4.30 | 4.20 | 4.35 | -0.15 | -3.37% | 3 | 928 | 38.84% |
| ARKK251219C00049000 | 2024-05-06 10:22AM EDT | 2025-12-19 | 8.88 | 7.15 | 8.10 | 0.00 | - | 1 | 363 | 41.63% |
| ARKK260116C00049000 | 2024-05-17 11:38AM EDT | 2026-01-16 | 8.20 | 7.80 | 8.25 | +0.05 | +0.61% | 30 | 292 | 41.31% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00049000 | 2024-05-14 3:39PM EDT | 2024-05-24 | 4.03 | 3.45 | 3.65 | 0.00 | - | 2 | 37 | 42.58% |
| ARKK240531P00049000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 3.75 | 2.92 | 4.70 | -0.40 | -9.64% | 2 | 12 | 71.53% |
| ARKK240607P00049000 | 2024-05-13 9:49AM EDT | 2024-06-07 | 5.09 | 3.70 | 3.80 | 0.00 | - | 1 | 2 | 30.37% |
| ARKK240614P00049000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 3.99 | 3.85 | 3.95 | +3.99 | - | 20 | 0 | 30.86% |
| ARKK240621P00049000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 4.15 | 3.95 | 4.10 | 0.00 | - | 7 | 893 | 31.20% |
| ARKK240719P00049000 | 2024-05-13 11:08AM EDT | 2024-07-19 | 5.06 | 3.80 | 4.55 | 0.00 | - | 3 | 148 | 30.47% |
| ARKK240920P00049000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 6.85 | 5.30 | 6.25 | 0.00 | - | 72 | 437 | 38.57% |
| ARKK241220P00049000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 6.60 | 6.30 | 6.50 | 0.00 | - | 108 | 216 | 31.18% |
| ARKK250117P00049000 | 2024-05-17 10:04AM EDT | 2025-01-17 | 7.00 | 6.65 | 6.80 | +0.15 | +2.19% | 2 | 1,156 | 31.40% |
| ARKK251219P00049000 | 2024-05-14 12:53PM EDT | 2025-12-19 | 9.20 | 8.95 | 9.15 | 0.00 | - | 20 | 1,155 | 30.70% |
| ARKK260116P00049000 | 2024-05-15 12:12PM EDT | 2026-01-16 | 9.30 | 9.10 | 9.35 | 0.00 | - | 25 | 665 | 30.84% |
