Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.533,78 +146,02 (+0,37%) Gold
2.372,50 +32,20 (+1,38%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.289,25 -1.595,64 (-2,76%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:48.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00048000 | 2024-05-10 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 1,060 | 87.50% |
| ARKK240517C00048000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 82 | 3,257 | 39.06% |
| ARKK240524C00048000 | 2024-05-10 12:31PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 20 | 213 | 34.57% |
| ARKK240531C00048000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.16 | -0.15 | -53.57% | 31 | 103 | 33.59% |
| ARKK240607C00048000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.23 | -0.17 | -43.59% | 7 | 54 | 32.32% |
| ARKK240614C00048000 | 2024-05-10 11:27AM EDT | 2024-06-14 | 0.35 | 0.33 | 0.36 | -0.26 | -42.62% | 8 | 15 | 33.30% |
| ARKK240621C00048000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.44 | -0.27 | -38.03% | 235 | 6,660 | 32.62% |
| ARKK240719C00048000 | 2024-05-10 12:28PM EDT | 2024-07-19 | 0.90 | 0.88 | 0.92 | -0.40 | -29.63% | 1,046 | 4,073 | 33.99% |
| ARKK240920C00048000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 2.00 | 1.94 | 1.98 | -0.46 | -18.70% | 8 | 1,862 | 36.35% |
| ARKK241220C00048000 | 2024-05-10 10:43AM EDT | 2024-12-20 | 3.54 | 3.20 | 3.30 | -0.36 | -9.23% | 28 | 207 | 38.31% |
| ARKK250117C00048000 | 2024-05-10 2:54PM EDT | 2025-01-17 | 3.55 | 3.50 | 3.60 | -1.82 | -33.89% | 12 | 487 | 38.26% |
| ARKK251219C00048000 | 2024-04-22 12:01PM EDT | 2025-12-19 | 7.05 | 6.95 | 7.10 | 0.00 | - | 3 | 83 | 41.19% |
| ARKK260116C00048000 | 2024-05-10 2:08PM EDT | 2026-01-16 | 7.35 | 7.25 | 7.35 | -0.70 | -8.70% | 74 | 444 | 41.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00048000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 3.78 | 5.05 | 5.15 | 0.00 | - | 10 | 3 | 143.75% |
| ARKK240517P00048000 | 2024-05-10 2:05PM EDT | 2024-05-17 | 5.14 | 5.05 | 5.15 | +1.16 | +29.15% | 26 | 4,681 | 50.78% |
| ARKK240524P00048000 | 2024-05-09 9:53AM EDT | 2024-05-24 | 4.43 | 5.10 | 5.20 | 0.00 | - | 1 | 28 | 43.85% |
| ARKK240531P00048000 | 2024-05-10 10:33AM EDT | 2024-05-31 | 4.65 | 5.10 | 5.20 | +2.09 | +81.64% | 1 | 14 | 36.23% |
| ARKK240607P00048000 | 2024-05-07 3:20PM EDT | 2024-06-07 | 3.10 | 5.15 | 5.25 | 0.00 | - | 1 | 4 | 33.50% |
| ARKK240614P00048000 | 2024-05-08 9:41AM EDT | 2024-06-14 | 4.15 | 5.25 | 5.40 | 0.00 | - | - | 24 | 34.82% |
| ARKK240621P00048000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 5.41 | 5.35 | 5.45 | +0.97 | +21.85% | 13 | 3,202 | 33.15% |
| ARKK240719P00048000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 3.75 | 5.65 | 5.75 | 0.00 | - | 12 | 105 | 31.32% |
| ARKK240920P00048000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 4.62 | 6.40 | 6.55 | 0.00 | - | 123 | 687 | 31.96% |
| ARKK241220P00048000 | 2024-05-07 10:13AM EDT | 2024-12-20 | 6.10 | 7.30 | 7.45 | 0.00 | - | 1 | 93 | 31.87% |
| ARKK250117P00048000 | 2024-05-08 10:05AM EDT | 2025-01-17 | 6.95 | 7.50 | 7.60 | 0.00 | - | 45 | 1,600 | 31.15% |
| ARKK251219P00048000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.10 | 9.65 | 9.80 | 0.00 | - | 112 | 737 | 30.71% |
| ARKK260116P00048000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 9.20 | 9.75 | 9.95 | 0.00 | - | 64 | 385 | 30.68% |
