Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.008,20 +387,23 (+0,68%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517C00065000 | 2024-04-30 10:19AM EDT | 65.00 | 11.47 | 7.20 | 10.50 | 0.00 | - | 1 | 2 | 133.74% |
| ARKW240517C00070000 | 2024-04-30 12:34PM EDT | 70.00 | 5.75 | 3.90 | 4.40 | 0.00 | - | 2 | 4 | 47.95% |
| ARKW240517C00071000 | 2024-05-10 10:19AM EDT | 71.00 | 4.23 | 3.10 | 3.50 | -0.37 | -8.04% | 1 | 2 | 43.56% |
| ARKW240517C00072000 | 2024-05-09 1:16PM EDT | 72.00 | 4.05 | 2.40 | 2.75 | 0.00 | - | 1 | 1 | 42.58% |
| ARKW240517C00073000 | 2024-05-09 1:15PM EDT | 73.00 | 3.25 | 1.75 | 1.95 | 0.00 | - | 1 | 10 | 37.89% |
| ARKW240517C00074000 | 2024-04-22 11:37AM EDT | 74.00 | 2.53 | 0.30 | 1.40 | 0.00 | - | - | 1 | 37.65% |
| ARKW240517C00075000 | 2024-04-25 11:55AM EDT | 75.00 | 2.67 | 0.70 | 0.95 | 0.00 | - | 20 | 204 | 37.11% |
| ARKW240517C00076000 | 2024-05-10 12:13PM EDT | 76.00 | 0.72 | 0.35 | 0.60 | -0.08 | -10.00% | 1 | 29 | 36.28% |
| ARKW240517C00077000 | 2024-05-03 2:44PM EDT | 77.00 | 1.75 | 0.20 | 0.40 | 0.00 | - | 3 | 7 | 37.31% |
| ARKW240517C00078000 | 2024-05-10 3:00PM EDT | 78.00 | 0.17 | 0.00 | 0.30 | -1.48 | -89.70% | 3 | 75 | 39.94% |
| ARKW240517C00079000 | 2024-05-10 10:28AM EDT | 79.00 | 0.20 | 0.05 | 0.20 | -0.25 | -55.56% | 1 | 32 | 41.02% |
| ARKW240517C00080000 | 2024-05-09 11:21AM EDT | 80.00 | 0.26 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 43.26% |
| ARKW240517C00081000 | 2024-05-10 3:30PM EDT | 81.00 | 0.06 | 0.05 | 0.25 | -0.05 | -45.45% | 1 | 25 | 54.88% |
| ARKW240517C00082000 | 2024-05-10 2:32PM EDT | 82.00 | 0.05 | 0.00 | 1.25 | -0.45 | -90.00% | 3 | 135 | 78.71% |
| ARKW240517C00083000 | 2024-05-07 1:39PM EDT | 83.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 72.56% |
| ARKW240517C00084000 | 2024-04-29 1:10PM EDT | 84.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 12 | 10 | 77.83% |
| ARKW240517C00085000 | 2024-05-06 12:06PM EDT | 85.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 82.91% |
| ARKW240517C00086000 | 2024-05-03 9:31AM EDT | 86.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 53.13% |
| ARKW240517C00087000 | 2024-04-22 10:21AM EDT | 87.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 92.68% |
| ARKW240517C00088000 | 2024-04-30 12:23PM EDT | 88.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 97.46% |
| ARKW240517C00089000 | 2024-04-22 3:43PM EDT | 89.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 102.05% |
| ARKW240517C00090000 | 2024-04-26 12:27PM EDT | 90.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 106.54% |
| ARKW240517C00091000 | 2024-04-23 2:56PM EDT | 91.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 110.94% |
| ARKW240517C00093000 | 2024-04-15 11:14AM EDT | 93.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.53% |
| ARKW240517C00094000 | 2024-03-22 2:31PM EDT | 94.00 | 1.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.63% |
| ARKW240517C00095000 | 2024-04-16 11:06AM EDT | 95.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 82.03% |
| ARKW240517C00100000 | 2024-04-05 11:50AM EDT | 100.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 96.09% |
| ARKW240517C00110000 | 2024-03-18 3:16PM EDT | 110.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 181.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240517P00065000 | 2024-05-07 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 81.35% |
| ARKW240517P00070000 | 2024-05-10 11:57AM EDT | 70.00 | 0.10 | 0.10 | 0.30 | -0.07 | -41.18% | 2 | 347 | 41.50% |
| ARKW240517P00071000 | 2024-05-03 9:40AM EDT | 71.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 41.80% |
| ARKW240517P00072000 | 2024-05-02 11:09AM EDT | 72.00 | 1.10 | 0.50 | 0.80 | 0.00 | - | 3 | 4 | 42.58% |
| ARKW240517P00073000 | 2024-05-02 12:11PM EDT | 73.00 | 1.25 | 0.75 | 1.10 | 0.00 | - | 2 | 3 | 40.67% |
| ARKW240517P00074000 | 2024-05-10 3:30PM EDT | 74.00 | 1.25 | 1.20 | 1.50 | +0.23 | +22.55% | 3 | 2 | 38.97% |
| ARKW240517P00075000 | 2024-05-10 12:15PM EDT | 75.00 | 1.75 | 1.65 | 2.05 | +0.60 | +52.17% | 2 | 211 | 38.48% |
| ARKW240517P00076000 | 2024-05-06 2:27PM EDT | 76.00 | 0.85 | 2.40 | 2.80 | 0.00 | - | 4 | 5 | 40.82% |
| ARKW240517P00077000 | 2024-04-23 1:40PM EDT | 77.00 | 3.20 | 3.20 | 3.70 | 0.00 | - | 2 | 10 | 45.95% |
| ARKW240517P00078000 | 2024-04-24 9:30AM EDT | 78.00 | 3.18 | 4.00 | 5.00 | 0.00 | - | 29 | 36 | 63.43% |
| ARKW240517P00079000 | 2024-04-09 11:02AM EDT | 79.00 | 2.67 | 3.30 | 3.90 | 0.00 | - | 1 | 1 | 0.00% |
| ARKW240517P00080000 | 2024-04-15 1:57PM EDT | 80.00 | 5.30 | 5.30 | 7.70 | 0.00 | - | 2 | 4 | 59.08% |
| ARKW240517P00081000 | 2024-04-15 10:16AM EDT | 81.00 | 4.66 | 5.80 | 9.10 | 0.00 | - | 1 | 1 | 62.70% |
| ARKW240517P00082000 | 2024-04-22 2:21PM EDT | 82.00 | 8.00 | 6.50 | 10.20 | 0.00 | - | - | 4 | 63.09% |
| ARKW240517P00083000 | 2024-04-08 10:20AM EDT | 83.00 | 4.50 | 4.80 | 8.10 | 0.00 | - | - | 1 | 0.00% |
| ARKW240517P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 10.40 | 8.20 | 11.70 | 0.00 | - | 2 | 2 | 129.10% |
| ARKW240517P00085000 | 2024-05-09 9:41AM EDT | 85.00 | 9.71 | 9.00 | 13.00 | 0.00 | - | 2 | 2 | 145.61% |
