Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.967,82 +790,71 (+1,38%) CMC Crypto 200
1.343,51 +43,41 (+3,34%) Nasdaq Compositive
16.346,26 +43,51 (+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:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00050000 | 2024-05-09 9:46AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 16 | 1,433 | 68.75% |
| ARKK240517C00050000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 133 | 19,357 | 40.63% |
| ARKK240524C00050000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 108 | 622 | 34.57% |
| ARKK240531C00050000 | 2024-05-09 12:59PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 3 | 233 | 33.40% |
| ARKK240607C00050000 | 2024-05-09 2:45PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 4 | 153 | 33.11% |
| ARKK240614C00050000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.32 | -0.12 | -28.57% | 3 | 51 | 34.08% |
| ARKK240621C00050000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.38 | -0.13 | -26.00% | 63 | 4,849 | 32.96% |
| ARKK240719C00050000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 0.85 | 0.81 | 0.85 | -0.14 | -14.14% | 61 | 4,486 | 34.52% |
| ARKK240920C00050000 | 2024-05-09 2:25PM EDT | 2024-09-20 | 1.84 | 1.86 | 1.91 | -0.21 | -10.24% | 93 | 5,223 | 36.89% |
| ARKK241220C00050000 | 2024-05-09 3:42PM EDT | 2024-12-20 | 3.21 | 3.15 | 3.25 | -0.36 | -10.08% | 42 | 730 | 38.77% |
| ARKK250117C00050000 | 2024-05-09 3:23PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.65 | -0.25 | -6.49% | 62 | 3,338 | 39.36% |
| ARKK251219C00050000 | 2024-05-08 11:48AM EDT | 2025-12-19 | 7.35 | 5.95 | 7.15 | 0.00 | - | 1 | 257 | 41.54% |
| ARKK260116C00050000 | 2024-05-09 2:46PM EDT | 2026-01-16 | 7.28 | 7.20 | 7.35 | -0.27 | -3.58% | 11 | 3,224 | 41.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00050000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 5.20 | 5.80 | 6.90 | 0.00 | - | 5 | 7 | 170.70% |
| ARKK240517P00050000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 5.90 | 5.60 | 6.25 | +0.40 | +7.27% | 9 | 6,493 | 74.71% |
| ARKK240524P00050000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 4.71 | 5.45 | 6.20 | 0.00 | - | 2 | 10 | 53.81% |
| ARKK240531P00050000 | 2024-05-02 9:39AM EDT | 2024-05-31 | 6.00 | 4.80 | 6.95 | 0.00 | - | 3 | 3 | 68.56% |
| ARKK240621P00050000 | 2024-05-09 2:42PM EDT | 2024-06-21 | 6.14 | 6.00 | 6.10 | +0.19 | +3.19% | 24 | 3,516 | 29.40% |
| ARKK240719P00050000 | 2024-05-09 12:08PM EDT | 2024-07-19 | 6.43 | 6.35 | 6.45 | +0.25 | +4.05% | 2 | 40 | 30.35% |
| ARKK240920P00050000 | 2024-05-07 11:25AM EDT | 2024-09-20 | 6.07 | 7.05 | 8.15 | 0.00 | - | 2 | 2,327 | 40.97% |
| ARKK241220P00050000 | 2024-05-02 3:21PM EDT | 2024-12-20 | 7.85 | 7.95 | 8.10 | 0.00 | - | 2 | 313 | 31.28% |
| ARKK250117P00050000 | 2024-05-06 9:40AM EDT | 2025-01-17 | 7.20 | 8.20 | 8.35 | 0.00 | - | 7 | 662 | 31.32% |
| ARKK251219P00050000 | 2024-04-30 1:55PM EDT | 2025-12-19 | 10.80 | 10.30 | 10.50 | 0.00 | - | 2 | 140 | 30.43% |
| ARKK260116P00050000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 10.80 | 10.40 | 10.70 | 0.00 | - | 2,200 | 116 | 30.62% |
