Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.134,44 +1.248,40 (+2,19%) CMC Crypto 200
1.347,20 +47,10 (+3,62%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:51.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00051000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 176 | 78.13% |
| ARKK240517C00051000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 9 | 2,150 | 46.09% |
| ARKK240524C00051000 | 2024-05-09 2:33PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 217 | 36.33% |
| ARKK240531C00051000 | 2024-05-09 10:13AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.09 | -0.03 | -23.08% | 803 | 832 | 35.16% |
| ARKK240607C00051000 | 2024-05-09 1:57PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.26 | -66.67% | 4 | 35 | 33.89% |
| ARKK240614C00051000 | 2024-05-08 10:05AM EDT | 2024-06-14 | 0.32 | 0.20 | 0.23 | 0.00 | - | 2 | 30 | 34.47% |
| ARKK240621C00051000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.29 | -0.12 | -30.77% | 20 | 1,734 | 33.64% |
| ARKK240719C00051000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 0.65 | 0.64 | 0.67 | -0.01 | -1.52% | 3 | 2,605 | 34.38% |
| ARKK240920C00051000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 1.61 | 1.60 | 1.65 | -0.24 | -12.97% | 55 | 2,236 | 36.67% |
| ARKK241220C00051000 | 2024-05-09 9:52AM EDT | 2024-12-20 | 2.84 | 2.86 | 3.15 | -1.01 | -26.23% | 21 | 250 | 40.10% |
| ARKK250117C00051000 | 2024-05-09 1:52PM EDT | 2025-01-17 | 3.24 | 3.20 | 3.30 | -0.77 | -19.20% | 1 | 267 | 38.89% |
| ARKK251219C00051000 | 2024-04-30 10:11AM EDT | 2025-12-19 | 7.20 | 6.55 | 6.80 | 0.00 | - | 2 | 61 | 41.32% |
| ARKK260116C00051000 | 2024-05-09 3:27PM EDT | 2026-01-16 | 6.95 | 5.85 | 7.05 | -1.45 | -17.26% | 80 | 195 | 41.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00051000 | 2024-05-02 9:39AM EDT | 2024-05-10 | 6.79 | 6.80 | 6.90 | 0.00 | - | 7 | 7 | 84.38% |
| ARKK240517P00051000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 6.05 | 6.50 | 7.25 | 0.00 | - | 1 | 15 | 82.42% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 2024-05-24 | 6.89 | 6.45 | 8.45 | 0.00 | - | - | 1 | 70.51% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 2024-05-31 | 8.37 | 5.80 | 7.90 | 0.00 | - | 1 | 2 | 72.75% |
| ARKK240614P00051000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 6.59 | 5.85 | 7.45 | 0.00 | - | 2 | 1 | 46.39% |
| ARKK240621P00051000 | 2024-05-03 9:38AM EDT | 2024-06-21 | 5.37 | 6.65 | 7.05 | 0.00 | - | 2 | 425 | 30.86% |
| ARKK240719P00051000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 8.91 | 7.15 | 7.30 | 0.00 | - | 2 | 4 | 30.23% |
| ARKK240920P00051000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 7.15 | 7.80 | 8.90 | 0.00 | - | 40 | 450 | 40.99% |
| ARKK241220P00051000 | 2024-05-06 11:54AM EDT | 2024-12-20 | 7.55 | 8.65 | 8.80 | 0.00 | - | 7 | 228 | 30.90% |
| ARKK250117P00051000 | 2024-05-06 11:53AM EDT | 2025-01-17 | 7.80 | 8.90 | 9.00 | 0.00 | - | 6 | 196 | 30.65% |
| ARKK251219P00051000 | 2024-03-14 3:38PM EDT | 2025-12-19 | 9.80 | 8.05 | 10.30 | 0.00 | - | 7 | 65 | 26.29% |
| ARKK260116P00051000 | 2024-04-12 1:29PM EDT | 2026-01-16 | 10.25 | 11.05 | 11.25 | 0.00 | - | 5 | 167 | 29.93% |
