Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.475,30 +87,54 (+0,22%) Gold
2.375,20 +34,90 (+1,49%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
56.468,14 -1.025,85 (-1,78%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00040000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 4.45 | 3.15 | 3.25 | 0.00 | - | 39 | 144 | 113.28% |
| ARKK240517C00040000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 3.25 | 3.25 | 3.35 | -0.80 | -19.75% | 50 | 191 | 51.27% |
| ARKK240524C00040000 | 2024-05-10 12:11PM EDT | 2024-05-24 | 3.45 | 3.40 | 3.50 | -1.42 | -29.16% | 5 | 47 | 44.14% |
| ARKK240531C00040000 | 2024-05-03 2:52PM EDT | 2024-05-31 | 5.79 | 3.55 | 3.65 | 0.00 | - | 5 | 19 | 41.41% |
| ARKK240607C00040000 | 2024-05-10 12:20PM EDT | 2024-06-07 | 3.73 | 3.70 | 3.80 | -0.79 | -17.48% | 1 | 71 | 40.19% |
| ARKK240614C00040000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 5.05 | 3.90 | 4.00 | 0.00 | - | - | 24 | 40.72% |
| ARKK240621C00040000 | 2024-05-09 10:21AM EDT | 2024-06-21 | 4.70 | 4.05 | 4.15 | -0.10 | -2.08% | 10 | 1,031 | 40.33% |
| ARKK240719C00040000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 5.40 | 4.65 | 4.70 | 0.00 | - | 1 | 38 | 39.84% |
| ARKK240920C00040000 | 2024-05-08 3:00PM EDT | 2024-09-20 | 6.45 | 5.80 | 6.25 | -0.37 | -5.43% | 6 | 212 | 45.46% |
| ARKK241220C00040000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 9.40 | 7.15 | 7.25 | 0.00 | - | 2 | 1,145 | 43.09% |
| ARKK250117C00040000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 7.55 | 7.35 | 7.55 | -0.75 | -9.04% | 34 | 1,757 | 42.90% |
| ARKK251219C00040000 | 2024-05-07 3:47PM EDT | 2025-12-19 | 12.05 | 10.25 | 10.85 | 0.00 | - | 3 | 393 | 44.45% |
| ARKK260116C00040000 | 2024-05-10 11:05AM EDT | 2026-01-16 | 11.00 | 10.95 | 11.10 | -1.20 | -9.84% | 13 | 1,222 | 44.64% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00040000 | 2024-05-09 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 7,441 | 62.50% |
| ARKK240517P00040000 | 2024-05-10 11:32AM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | +0.03 | +75.00% | 42 | 2,949 | 36.72% |
| ARKK240524P00040000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 0.17 | 0.18 | 0.20 | +0.04 | +30.77% | 10 | 1,025 | 33.69% |
| ARKK240531P00040000 | 2024-05-10 9:39AM EDT | 2024-05-31 | 0.22 | 0.28 | 0.31 | -0.02 | -8.33% | 5 | 219 | 32.32% |
| ARKK240607P00040000 | 2024-05-10 11:56AM EDT | 2024-06-07 | 0.42 | 0.44 | 0.46 | +0.07 | +20.00% | 6 | 143 | 32.81% |
| ARKK240614P00040000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 0.62 | 0.60 | 0.63 | +0.11 | +21.57% | 9 | 53 | 33.79% |
| ARKK240621P00040000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 0.73 | 0.72 | 0.75 | +0.16 | +28.07% | 205 | 7,659 | 33.55% |
| ARKK240719P00040000 | 2024-05-10 12:34PM EDT | 2024-07-19 | 1.23 | 1.19 | 1.23 | +0.22 | +21.78% | 64 | 10,386 | 33.84% |
| ARKK240920P00040000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 2.13 | 2.08 | 2.13 | +0.19 | +9.79% | 89 | 980 | 34.47% |
| ARKK241220P00040000 | 2024-05-10 10:47AM EDT | 2024-12-20 | 3.10 | 3.10 | 3.20 | +0.20 | +6.90% | 5 | 3,831 | 35.29% |
| ARKK250117P00040000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 3.17 | 3.30 | 3.40 | 0.00 | - | 26 | 5,978 | 34.80% |
| ARKK251219P00040000 | 2024-04-26 10:24AM EDT | 2025-12-19 | 5.50 | 5.45 | 5.60 | -0.05 | -0.90% | 5 | 376 | 33.69% |
| ARKK260116P00040000 | 2024-05-10 12:26PM EDT | 2026-01-16 | 5.70 | 5.65 | 5.80 | +0.35 | +6.54% | 12 | 1,081 | 33.88% |
