Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.311,63 +237,65 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.361,16 +1.358,16 (+2,38%) CMC Crypto 200
1.350,15 +50,05 (+3,85%) 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:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00045000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 516 | 688 | 35.94% |
| ARKK240517C00045000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 0.52 | 0.49 | 0.51 | -0.25 | -32.47% | 735 | 2,075 | 32.91% |
| ARKK240524C00045000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.83 | -0.29 | -25.66% | 15 | 178 | 33.40% |
| ARKK240531C00045000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 1.04 | 1.01 | 1.04 | -0.31 | -22.96% | 12 | 118 | 32.54% |
| ARKK240607C00045000 | 2024-05-09 2:09PM EDT | 2024-06-07 | 1.19 | 1.26 | 1.29 | -0.31 | -20.67% | 6 | 12 | 33.45% |
| ARKK240614C00045000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 1.49 | 1.51 | 1.56 | -0.34 | -18.58% | 57 | 9 | 34.96% |
| ARKK240621C00045000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 1.75 | 1.68 | 1.72 | -0.22 | -11.17% | 366 | 11,098 | 34.64% |
| ARKK240719C00045000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 2.45 | 1.97 | 2.45 | -0.23 | -8.58% | 14 | 206 | 36.38% |
| ARKK240920C00045000 | 2024-05-09 2:34PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.75 | -0.27 | -6.89% | 23 | 673 | 38.65% |
| ARKK241220C00045000 | 2024-05-09 1:36PM EDT | 2024-12-20 | 5.14 | 5.10 | 5.30 | -0.31 | -5.69% | 3 | 81 | 41.07% |
| ARKK250117C00045000 | 2024-05-09 2:15PM EDT | 2025-01-17 | 5.49 | 4.55 | 5.60 | -0.31 | -5.34% | 15 | 3,477 | 40.78% |
| ARKK251219C00045000 | 2024-05-09 3:38PM EDT | 2025-12-19 | 9.12 | 8.95 | 9.15 | -0.20 | -2.15% | 1 | 667 | 42.85% |
| ARKK260116C00045000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 9.35 | 9.20 | 9.40 | -0.24 | -2.50% | 15 | 1,375 | 42.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00045000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.90 | 0.88 | 0.94 | +0.07 | +8.43% | 112 | 4,238 | 41.02% |
| ARKK240517P00045000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.31 | 1.30 | 1.33 | +0.04 | +3.15% | 3,552 | 7,550 | 32.08% |
| ARKK240524P00045000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 1.63 | 1.57 | 1.61 | +0.62 | +61.39% | 1 | 278 | 31.64% |
| ARKK240531P00045000 | 2024-05-09 10:44AM EDT | 2024-05-31 | 1.90 | 1.75 | 1.80 | +0.18 | +10.47% | 12 | 199 | 30.66% |
| ARKK240607P00045000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 1.99 | 1.97 | 2.01 | 0.00 | - | 5 | 20 | 31.01% |
| ARKK240614P00045000 | 2024-05-09 2:44PM EDT | 2024-06-14 | 2.24 | 2.19 | 2.42 | +0.08 | +3.70% | 5 | 3 | 35.33% |
| ARKK240621P00045000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 2.33 | 2.33 | 2.37 | +0.01 | +0.43% | 170 | 8,712 | 31.49% |
| ARKK240719P00045000 | 2024-05-09 3:25PM EDT | 2024-07-19 | 2.95 | 2.91 | 2.97 | +0.07 | +2.43% | 17 | 591 | 32.25% |
| ARKK240920P00045000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56% | 87 | 839 | 33.14% |
| ARKK241220P00045000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 5.05 | 5.00 | 5.10 | 0.00 | - | 1 | 147 | 33.55% |
| ARKK250117P00045000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 4.58 | 5.25 | 5.35 | 0.00 | - | 6 | 3,422 | 33.34% |
| ARKK251219P00045000 | 2024-05-02 9:37AM EDT | 2025-12-19 | 7.88 | 7.50 | 7.70 | 0.00 | - | 4 | 2,041 | 32.43% |
| ARKK260116P00045000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 7.79 | 7.65 | 7.85 | +0.64 | +8.95% | 10 | 4,171 | 32.36% |
