Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.528,68 +140,92 (+0,36%) Gold
2.370,10 +29,80 (+1,27%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.313,56 -1.546,60 (-2,67%)
ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:52.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510C00052000 | 2024-05-08 2:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 78 | 328 | 150.00% |
| ARKK240517C00052000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 214 | 1,141 | 56.25% |
| ARKK240524C00052000 | 2024-05-08 10:39AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 114 | 55.86% |
| ARKK240531C00052000 | 2024-05-10 11:11AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.08 | 0.00 | - | 3 | 67 | 43.75% |
| ARKK240607C00052000 | 2024-05-09 2:21PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.06 | 0.00 | - | 13 | 33 | 36.33% |
| ARKK240614C00052000 | 2024-05-10 2:17PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.12 | -54.55% | 14 | 69 | 36.43% |
| ARKK240621C00052000 | 2024-05-10 11:21AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 143 | 2,013 | 35.06% |
| ARKK240719C00052000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.36 | -0.17 | -34.00% | 7 | 199 | 34.33% |
| ARKK240920C00052000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 1.17 | 1.05 | 1.09 | -0.22 | -15.83% | 68 | 891 | 35.96% |
| ARKK241220C00052000 | 2024-05-10 12:45PM EDT | 2024-12-20 | 2.25 | 2.12 | 2.19 | -0.39 | -14.77% | 19 | 619 | 37.62% |
| ARKK250117C00052000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 2.41 | 2.39 | 2.44 | -0.58 | -19.40% | 41 | 710 | 37.44% |
| ARKK251219C00052000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 6.30 | 5.60 | 5.75 | 0.00 | - | 1 | 2,306 | 40.31% |
| ARKK260116C00052000 | 2024-05-10 12:41PM EDT | 2026-01-16 | 6.15 | 5.85 | 7.00 | -0.40 | -6.11% | 18 | 479 | 45.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240510P00052000 | 2024-05-08 3:21PM EDT | 2024-05-10 | 8.52 | 9.05 | 9.10 | +0.87 | +11.37% | 1 | 5 | 214.84% |
| ARKK240517P00052000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 5.82 | 9.05 | 9.10 | 0.00 | - | 1 | 15 | 75.78% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 2024-05-24 | 7.00 | 8.90 | 9.10 | 0.00 | - | 5 | 5 | 58.01% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 2024-05-31 | 8.55 | 8.35 | 9.15 | -0.70 | -7.57% | 1 | 1 | 51.47% |
| ARKK240621P00052000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 5.98 | 9.00 | 9.15 | 0.00 | - | 1 | 414 | 36.82% |
| ARKK240719P00052000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 8.21 | 9.10 | 9.25 | 0.00 | - | 1 | 1 | 31.98% |
| ARKK240920P00052000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 8.73 | 9.50 | 9.65 | 0.00 | - | 1 | 203 | 30.27% |
| ARKK241220P00052000 | 2024-04-12 9:47AM EDT | 2024-12-20 | 7.90 | 10.15 | 10.30 | 0.00 | - | 1 | 515 | 30.03% |
| ARKK250117P00052000 | 2024-05-02 9:39AM EDT | 2025-01-17 | 9.89 | 10.30 | 10.45 | 0.00 | - | 2 | 170 | 29.64% |
| ARKK251219P00052000 | 2024-04-22 12:17PM EDT | 2025-12-19 | 13.00 | 12.15 | 12.35 | 0.00 | - | 10 | 81 | 29.19% |
| ARKK260116P00052000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 12.80 | 12.30 | 12.50 | 0.00 | - | 10 | 209 | 29.24% |
