Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.463,91 +76,15 (+0,19%) Gold
2.376,40 +36,10 (+1,54%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
56.235,11 -1.415,21 (-2,45%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Strike:43.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00043000 | 2024-05-10 1:32PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.14 | -1.12 | -88.89% | 238 | 426 | 18.95% |
| ARKK240517C00043000 | 2024-05-10 1:31PM EDT | 2024-05-17 | 0.81 | 0.79 | 0.83 | -0.82 | -50.31% | 414 | 3,144 | 33.99% |
| ARKK240524C00043000 | 2024-05-10 12:39PM EDT | 2024-05-24 | 1.21 | 1.11 | 1.14 | -0.68 | -35.98% | 23 | 107 | 33.74% |
| ARKK240531C00043000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 1.34 | 1.33 | 1.38 | -1.83 | -57.73% | 49 | 83 | 33.55% |
| ARKK240607C00043000 | 2024-05-03 10:40AM EDT | 2024-06-07 | 3.71 | 1.55 | 1.62 | 0.00 | - | 2 | 2 | 34.20% |
| ARKK240614C00043000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 3.05 | 1.80 | 1.86 | 0.00 | - | - | 3 | 35.16% |
| ARKK240621C00043000 | 2024-05-10 12:17PM EDT | 2024-06-21 | 2.12 | 2.00 | 2.03 | -0.53 | -20.00% | 2 | 1,313 | 35.06% |
| ARKK240719C00043000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 4.64 | 2.67 | 2.71 | 0.00 | - | 5 | 27 | 36.30% |
| ARKK240920C00043000 | 2024-05-07 10:02AM EDT | 2024-09-20 | 5.86 | 3.90 | 4.00 | 0.00 | - | 1 | 56 | 38.92% |
| ARKK241220C00043000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 7.45 | 5.35 | 5.45 | 0.00 | - | 6 | 150 | 40.91% |
| ARKK250117C00043000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.80 | -2.50 | -30.12% | 6 | 531 | 41.07% |
| ARKK251219C00043000 | 2024-04-12 2:11PM EDT | 2025-12-19 | 12.11 | 9.05 | 9.25 | 0.00 | - | 10 | 36 | 43.15% |
| ARKK260116C00043000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 10.48 | 9.35 | 9.50 | 0.00 | - | 2 | 199 | 43.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00043000 | 2024-05-10 1:31PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.18 | +0.14 | +350.00% | 1,466 | 2,034 | 16.21% |
| ARKK240517P00043000 | 2024-05-10 1:31PM EDT | 2024-05-17 | 0.82 | 0.81 | 0.82 | +0.43 | +110.26% | 6,526 | 8,360 | 31.06% |
| ARKK240524P00043000 | 2024-05-10 12:33PM EDT | 2024-05-24 | 1.06 | 1.08 | 1.12 | +0.35 | +49.30% | 21 | 224 | 31.30% |
| ARKK240531P00043000 | 2024-05-10 1:11PM EDT | 2024-05-31 | 1.24 | 1.27 | 1.31 | +0.35 | +39.33% | 15 | 304 | 30.37% |
| ARKK240607P00043000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 1.43 | 1.48 | 1.52 | +0.25 | +21.19% | 6 | 53 | 30.81% |
| ARKK240614P00043000 | 2024-05-08 2:14PM EDT | 2024-06-14 | 1.65 | 1.70 | 1.75 | +0.38 | +29.92% | 2 | 13 | 31.93% |
| ARKK240621P00043000 | 2024-05-10 12:43PM EDT | 2024-06-21 | 1.79 | 1.85 | 1.88 | +0.33 | +22.60% | 41 | 7,642 | 31.42% |
| ARKK240719P00043000 | 2024-05-10 10:24AM EDT | 2024-07-19 | 2.40 | 2.41 | 2.45 | +0.40 | +20.00% | 29 | 218 | 32.01% |
| ARKK240920P00043000 | 2024-05-09 11:22AM EDT | 2024-09-20 | 3.05 | 3.40 | 3.50 | 0.00 | - | 23 | 231 | 33.45% |
| ARKK241220P00043000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 4.40 | 4.45 | 4.55 | +0.70 | +18.92% | 9 | 55 | 33.67% |
| ARKK250117P00043000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 4.65 | 4.65 | 4.75 | +0.36 | +8.39% | 358 | 2,643 | 33.17% |
| ARKK251219P00043000 | 2024-05-02 10:49AM EDT | 2025-12-19 | 6.85 | 6.90 | 7.05 | 0.00 | - | 1 | 134 | 32.47% |
| ARKK260116P00043000 | 2024-04-24 2:22PM EDT | 2026-01-16 | 7.05 | 7.05 | 7.20 | 0.00 | - | 1 | 18 | 32.42% |
