Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.478,89 +91,13 (+0,23%) Gold
2.372,10 +31,80 (+1,36%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.390,76 -1.508,07 (-2,60%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:34PM EDT. Markt geöffnet.
Strike:46.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00046000 | 2024-05-10 11:45AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16,228 | 16,684 | 64.06% |
| ARKK240517C00046000 | 2024-05-10 11:51AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | -0.13 | -54.17% | 1,033 | 30,894 | 33.40% |
| ARKK240524C00046000 | 2024-05-10 11:04AM EDT | 2024-05-24 | 0.29 | 0.26 | 0.29 | -0.21 | -42.00% | 66 | 4,194 | 34.08% |
| ARKK240531C00046000 | 2024-05-10 12:11PM EDT | 2024-05-31 | 0.41 | 0.39 | 0.40 | -0.25 | -37.88% | 8 | 66 | 31.84% |
| ARKK240607C00046000 | 2024-05-09 2:42PM EDT | 2024-06-07 | 0.87 | 0.57 | 0.60 | 0.00 | - | 8 | 37 | 33.06% |
| ARKK240614C00046000 | 2024-05-09 2:59PM EDT | 2024-06-14 | 0.81 | 0.77 | 0.81 | -0.33 | -28.95% | 3 | 38 | 34.30% |
| ARKK240621C00046000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 0.98 | 0.91 | 0.92 | -0.29 | -22.83% | 223 | 4,332 | 33.52% |
| ARKK240719C00046000 | 2024-05-10 11:54AM EDT | 2024-07-19 | 1.60 | 1.52 | 1.56 | -0.35 | -17.95% | 136 | 157 | 35.28% |
| ARKK240920C00046000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 2.78 | 2.74 | 2.77 | -0.42 | -13.13% | 7 | 656 | 37.65% |
| ARKK241220C00046000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 4.73 | 4.10 | 4.25 | 0.00 | - | 1 | 78 | 40.08% |
| ARKK250117C00046000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 6.15 | 4.45 | 4.60 | 0.00 | - | 1 | 670 | 40.23% |
| ARKK251219C00046000 | 2024-05-09 3:38PM EDT | 2025-12-19 | 8.63 | 7.90 | 8.10 | 0.00 | - | 23 | 119 | 42.43% |
| ARKK260116C00046000 | 2024-05-10 12:19PM EDT | 2026-01-16 | 8.27 | 8.20 | 8.35 | -1.85 | -17.45% | 2 | 509 | 42.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00046000 | 2024-05-10 11:35AM EDT | 2024-05-10 | 2.72 | 2.80 | 2.86 | +0.75 | +38.07% | 393 | 2,988 | 0.00% |
| ARKK240517P00046000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 2.84 | 2.88 | 2.93 | +0.83 | +41.29% | 12 | 29,295 | 28.91% |
| ARKK240524P00046000 | 2024-05-10 11:06AM EDT | 2024-05-24 | 2.99 | 3.00 | 3.10 | +0.64 | +27.23% | 11 | 122 | 31.15% |
| ARKK240531P00046000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 1.99 | 3.05 | 3.20 | 0.00 | - | 1 | 136 | 29.40% |
| ARKK240607P00046000 | 2024-05-08 9:35AM EDT | 2024-06-07 | 2.61 | 3.25 | 3.35 | 0.00 | - | 2 | 16 | 29.79% |
| ARKK240614P00046000 | 2024-05-08 10:11AM EDT | 2024-06-14 | 3.44 | 3.40 | 3.50 | +0.74 | +27.41% | 3 | 11 | 30.23% |
| ARKK240621P00046000 | 2024-05-10 12:03PM EDT | 2024-06-21 | 3.55 | 3.50 | 3.60 | +0.60 | +20.69% | 17 | 2,942 | 29.71% |
| ARKK240719P00046000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 3.45 | 4.00 | 4.10 | 0.00 | - | 18 | 76 | 30.57% |
| ARKK240920P00046000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 4.90 | 4.90 | 5.05 | +0.35 | +7.69% | 1 | 531 | 31.84% |
| ARKK241220P00046000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 5.91 | 5.95 | 6.05 | +0.41 | +7.45% | 50 | 256 | 32.11% |
| ARKK250117P00046000 | 2024-05-06 10:50AM EDT | 2025-01-17 | 5.05 | 6.15 | 6.30 | 0.00 | - | 1 | 196 | 32.03% |
| ARKK251219P00046000 | 2024-05-03 12:40PM EDT | 2025-12-19 | 7.79 | 8.40 | 8.50 | 0.00 | - | 1 | 35 | 31.09% |
| ARKK260116P00046000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 7.78 | 8.55 | 8.70 | 0.00 | - | 10 | 21 | 31.28% |
