Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
38.649,89 +575,91 (+1,51%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.237,59 +1.213,50 (+2,13%) CMC Crypto 200
1.349,65 +49,55 (+3,81%) 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:47.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00047000 | 2024-05-09 1:14PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 2,037 | 61.72% |
| ARKK240517C00047000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.12 | -0.13 | -56.52% | 626 | 8,123 | 34.08% |
| ARKK240524C00047000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.30 | -0.14 | -32.56% | 29 | 250 | 33.50% |
| ARKK240531C00047000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 0.41 | 0.41 | 0.52 | -0.22 | -34.92% | 50 | 117 | 34.57% |
| ARKK240607C00047000 | 2024-05-09 1:49PM EDT | 2024-06-07 | 0.60 | 0.61 | 0.64 | -0.21 | -25.93% | 11 | 38 | 33.11% |
| ARKK240614C00047000 | 2024-05-09 3:18PM EDT | 2024-06-14 | 0.84 | 0.81 | 0.85 | -0.20 | -19.23% | 15 | 1 | 34.18% |
| ARKK240621C00047000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 0.91 | 0.95 | 0.99 | -0.29 | -24.17% | 75 | 1,680 | 33.89% |
| ARKK240719C00047000 | 2024-05-09 10:19AM EDT | 2024-07-19 | 1.56 | 1.59 | 1.64 | -0.99 | -38.82% | 32 | 750 | 35.40% |
| ARKK240920C00047000 | 2024-05-09 2:31PM EDT | 2024-09-20 | 2.83 | 2.66 | 2.89 | -0.37 | -11.56% | 88 | 1,093 | 37.82% |
| ARKK241220C00047000 | 2024-05-09 10:49AM EDT | 2024-12-20 | 4.30 | 4.25 | 4.35 | -0.30 | -6.52% | 16 | 277 | 39.80% |
| ARKK250117C00047000 | 2024-05-09 2:25PM EDT | 2025-01-17 | 4.55 | 4.60 | 4.75 | -1.65 | -26.61% | 34 | 576 | 40.25% |
| ARKK251219C00047000 | 2024-05-07 10:07AM EDT | 2025-12-19 | 9.40 | 7.15 | 8.25 | 0.00 | - | 11 | 131 | 42.07% |
| ARKK260116C00047000 | 2024-05-06 2:13PM EDT | 2026-01-16 | 10.15 | 8.35 | 8.55 | 0.00 | - | 1 | 131 | 42.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00047000 | 2024-05-08 11:46AM EDT | 2024-05-10 | 2.42 | 1.62 | 3.45 | 0.00 | - | 14 | 64 | 174.22% |
| ARKK240517P00047000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 2.90 | 2.86 | 2.97 | +0.14 | +5.07% | 11 | 1,704 | 34.86% |
| ARKK240524P00047000 | 2024-05-09 2:48PM EDT | 2024-05-24 | 3.13 | 3.05 | 3.10 | +0.16 | +5.39% | 1 | 41 | 31.79% |
| ARKK240531P00047000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 3.15 | 3.15 | 3.25 | +0.20 | +6.78% | 11 | 15 | 31.25% |
| ARKK240607P00047000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 3.15 | 3.30 | 3.40 | 0.00 | - | 2 | 15 | 31.10% |
| ARKK240614P00047000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 2.38 | 3.45 | 3.55 | +2.38 | - | - | 5 | 31.23% |
| ARKK240621P00047000 | 2024-05-09 10:00AM EDT | 2024-06-21 | 4.00 | 3.55 | 3.70 | +0.51 | +14.61% | 60 | 2,829 | 31.45% |
| ARKK240719P00047000 | 2024-05-09 1:55PM EDT | 2024-07-19 | 4.21 | 4.10 | 4.20 | +0.26 | +6.58% | 16 | 24 | 31.59% |
| ARKK240920P00047000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 4.28 | 5.05 | 5.15 | 0.00 | - | 5 | 1,438 | 32.30% |
| ARKK241220P00047000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 6.30 | 6.05 | 6.20 | 0.00 | - | 1 | 47 | 32.63% |
| ARKK250117P00047000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 6.50 | 6.35 | 6.45 | +0.72 | +12.46% | 2 | 901 | 32.48% |
| ARKK251219P00047000 | 2024-03-21 2:38PM EDT | 2025-12-19 | 7.00 | 9.80 | 10.00 | 0.00 | - | 200 | 255 | 37.20% |
| ARKK260116P00047000 | 2024-04-15 12:38PM EDT | 2026-01-16 | 8.50 | 8.70 | 8.90 | 0.00 | - | 1 | 109 | 31.52% |
