Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.182,95 +1.288,64 (+2,26%) CMC Crypto 200
1.346,79 +46,69 (+3,59%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00038000 | 2024-04-29 3:00PM EDT | 2024-05-10 | 7.20 | 5.10 | 7.20 | 0.00 | - | 5 | 5 | 266.99% |
| ARKK240517C00038000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 6.50 | 5.80 | 6.50 | 0.00 | - | 1 | 44 | 83.79% |
| ARKK240614C00038000 | 2024-05-03 9:54AM EDT | 2024-06-14 | 8.80 | 5.40 | 6.65 | 0.00 | - | 1 | 1 | 46.48% |
| ARKK240621C00038000 | 2024-05-08 10:33AM EDT | 2024-06-21 | 7.10 | 6.55 | 6.65 | 0.00 | - | 5 | 165 | 42.63% |
| ARKK240719C00038000 | 2024-05-08 1:22PM EDT | 2024-07-19 | 7.34 | 7.00 | 7.10 | 0.00 | - | 1 | 25 | 42.60% |
| ARKK240920C00038000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 9.60 | 7.95 | 8.05 | 0.00 | - | 2 | 28 | 43.16% |
| ARKK241220C00038000 | 2024-05-07 3:47PM EDT | 2024-12-20 | 10.53 | 9.15 | 9.30 | 0.00 | - | 1 | 9 | 44.48% |
| ARKK250117C00038000 | 2024-05-01 11:41AM EDT | 2025-01-17 | 9.10 | 9.45 | 9.60 | 0.00 | - | 1 | 784 | 44.40% |
| ARKK251219C00038000 | 2024-04-29 9:56AM EDT | 2025-12-19 | 13.41 | 12.50 | 12.70 | 0.00 | - | 1 | 8 | 45.31% |
| ARKK260116C00038000 | 2024-04-23 3:56PM EDT | 2026-01-16 | 12.90 | 11.80 | 13.75 | 0.00 | - | 1 | 139 | 49.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00038000 | 2024-05-08 10:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 391 | 87.50% |
| ARKK240517P00038000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 991 | 46.09% |
| ARKK240524P00038000 | 2024-05-09 1:10PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 0 | 40.04% |
| ARKK240607P00038000 | 2024-05-08 12:51PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.15 | 0.00 | - | 2 | 53 | 36.82% |
| ARKK240614P00038000 | 2024-05-08 12:20PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.24 | +0.23 | - | - | 30 | 37.40% |
| ARKK240621P00038000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.02 | -6.25% | 125 | 2,268 | 36.87% |
| ARKK240719P00038000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.61 | 0.60 | 0.64 | 0.00 | - | 4 | 121 | 36.62% |
| ARKK240920P00038000 | 2024-05-09 3:20PM EDT | 2024-09-20 | 1.33 | 1.32 | 1.36 | +0.01 | +0.76% | 5 | 324 | 36.67% |
| ARKK241220P00038000 | 2024-04-29 11:47AM EDT | 2024-12-20 | 2.28 | 2.23 | 2.29 | 0.00 | - | 1 | 102 | 37.02% |
| ARKK250117P00038000 | 2024-05-06 10:33AM EDT | 2025-01-17 | 2.12 | 2.42 | 2.48 | 0.00 | - | 2 | 4,622 | 36.52% |
| ARKK251219P00038000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 4.50 | 4.45 | 4.60 | 0.00 | - | 5 | 25 | 35.25% |
| ARKK260116P00038000 | 2024-05-09 11:37AM EDT | 2026-01-16 | 4.70 | 4.45 | 4.75 | +0.43 | +10.07% | 1 | 38 | 35.22% |
