Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.034,66 +812,74 (+1,42%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ARK Innovation ETF (ARKK)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00039000 | 2024-05-09 3:33PM EDT | 2024-05-10 | 5.22 | 4.10 | 5.90 | -0.43 | -7.61% | 9 | 149 | 206.06% |
| ARKK240517C00039000 | 2024-05-09 1:01PM EDT | 2024-05-17 | 5.10 | 4.85 | 5.60 | -0.85 | -14.29% | 113 | 267 | 79.79% |
| ARKK240524C00039000 | 2024-05-08 1:01PM EDT | 2024-05-24 | 5.55 | 5.25 | 5.65 | 0.00 | - | 1 | 5 | 52.25% |
| ARKK240531C00039000 | 2024-05-01 2:35PM EDT | 2024-05-31 | 5.50 | 4.30 | 6.40 | 0.00 | - | - | 1 | 76.47% |
| ARKK240614C00039000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 5.90 | 5.55 | 5.65 | +5.90 | - | - | 1 | 40.87% |
| ARKK240621C00039000 | 2024-05-09 3:33PM EDT | 2024-06-21 | 5.77 | 5.70 | 5.80 | -0.28 | -4.63% | 9 | 281 | 41.46% |
| ARKK240719C00039000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 7.05 | 6.20 | 6.30 | 0.00 | - | 1 | 6 | 41.50% |
| ARKK240920C00039000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 9.13 | 7.20 | 7.30 | 0.00 | - | 3 | 8 | 42.07% |
| ARKK241220C00039000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 9.15 | 8.50 | 8.65 | 0.00 | - | 2 | 16 | 43.95% |
| ARKK250117C00039000 | 2024-05-01 11:52AM EDT | 2025-01-17 | 8.25 | 8.80 | 8.95 | 0.00 | - | 1 | 174 | 43.80% |
| ARKK251219C00039000 | 2024-04-12 9:40AM EDT | 2025-12-19 | 15.20 | 11.00 | 12.15 | 0.00 | - | 1 | 65 | 44.95% |
| ARKK260116C00039000 | 2024-05-01 10:13AM EDT | 2026-01-16 | 11.40 | 11.95 | 13.20 | 0.00 | - | 1 | 26 | 49.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00039000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 647 | 68.75% |
| ARKK240517P00039000 | 2024-05-09 3:23PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 63 | 1,301 | 41.80% |
| ARKK240524P00039000 | 2024-05-09 1:19PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.15 | -0.01 | -11.11% | 14 | 66 | 43.56% |
| ARKK240531P00039000 | 2024-05-09 9:47AM EDT | 2024-05-31 | 0.17 | 0.11 | 0.13 | +0.02 | +13.33% | 2 | 132 | 35.06% |
| ARKK240607P00039000 | 2024-05-09 1:07PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 40 | 232 | 35.16% |
| ARKK240614P00039000 | 2024-05-09 11:09AM EDT | 2024-06-14 | 0.36 | 0.31 | 0.34 | +0.12 | +50.00% | 22 | 324 | 36.13% |
| ARKK240621P00039000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 49 | 706 | 35.84% |
| ARKK240719P00039000 | 2024-05-08 10:37AM EDT | 2024-07-19 | 0.80 | 0.78 | 0.82 | 0.00 | - | 7 | 766 | 35.84% |
| ARKK240920P00039000 | 2024-05-07 12:56PM EDT | 2024-09-20 | 1.33 | 1.57 | 1.61 | 0.00 | - | 6 | 108 | 36.01% |
| ARKK241220P00039000 | 2024-05-08 10:06AM EDT | 2024-12-20 | 2.60 | 2.53 | 2.60 | 0.00 | - | 10 | 500 | 36.50% |
| ARKK250117P00039000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 2.80 | 2.74 | 2.80 | 0.00 | - | 1 | 901 | 36.02% |
| ARKK251219P00039000 | 2024-05-02 9:45AM EDT | 2025-12-19 | 5.09 | 4.85 | 5.00 | 0.00 | - | 1 | 11 | 34.91% |
| ARKK260116P00039000 | 2024-04-24 10:41AM EDT | 2026-01-16 | 5.25 | 5.00 | 5.15 | 0.00 | - | 1 | 116 | 34.86% |
