Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.416,33 -254,71 (-0,64%) Gold
2.347,90 -45,00 (-1,88%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
62.803,04 -2.169,00 (-3,34%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621C00030000 | 2024-04-18 2:12PM EDT | 30.00 | 43.65 | 45.90 | 49.90 | 0.00 | - | 1 | 1 | 222.95% |
| ARKW240621C00035000 | 2024-02-16 11:21AM EDT | 35.00 | 43.04 | 44.00 | 46.60 | 0.00 | - | 5 | 8 | 277.15% |
| ARKW240621C00040000 | 2024-05-03 1:59PM EDT | 40.00 | 36.55 | 35.00 | 38.40 | 0.00 | - | 2 | 2 | 182.08% |
| ARKW240621C00043000 | 2024-02-16 10:30AM EDT | 43.00 | 34.15 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 231.59% |
| ARKW240621C00047000 | 2023-12-08 3:54PM EDT | 47.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKW240621C00049000 | 2023-11-17 3:03PM EDT | 49.00 | 16.13 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 123.14% |
| ARKW240621C00051000 | 2024-02-09 11:55AM EDT | 51.00 | 26.63 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 221.34% |
| ARKW240621C00055000 | 2024-03-21 11:33AM EDT | 55.00 | 29.00 | 16.60 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00056000 | 2024-03-13 2:47PM EDT | 56.00 | 28.32 | 21.70 | 26.10 | 0.00 | - | 2 | 3 | 135.28% |
| ARKW240621C00057000 | 2023-12-21 12:25PM EDT | 57.00 | 20.73 | 15.50 | 16.80 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00058000 | 2024-04-15 3:50PM EDT | 58.00 | 18.60 | 18.30 | 22.10 | 0.00 | - | 1 | 2 | 90.87% |
| ARKW240621C00059000 | 2023-10-23 9:44AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKW240621C00060000 | 2024-05-10 1:38PM EDT | 60.00 | 14.59 | 16.70 | 17.30 | 0.00 | - | 1 | 48 | 57.52% |
| ARKW240621C00061000 | 2024-03-13 11:47AM EDT | 61.00 | 23.63 | 17.10 | 20.40 | 0.00 | - | 1 | 11 | 108.20% |
| ARKW240621C00062000 | 2024-02-27 11:22AM EDT | 62.00 | 18.45 | 20.30 | 23.80 | 0.00 | - | 1 | 4 | 168.77% |
| ARKW240621C00063000 | 2024-04-15 3:50PM EDT | 63.00 | 14.29 | 13.30 | 17.10 | 0.00 | - | 2 | 4 | 71.14% |
| ARKW240621C00064000 | 2024-04-25 10:20AM EDT | 64.00 | 12.10 | 12.80 | 13.60 | 0.00 | - | 1 | 32 | 54.05% |
| ARKW240621C00065000 | 2024-05-23 10:46AM EDT | 65.00 | 12.00 | 11.90 | 12.60 | -2.00 | -14.29% | 1 | 26 | 50.68% |
| ARKW240621C00066000 | 2024-05-23 10:45AM EDT | 66.00 | 10.91 | 10.70 | 11.50 | +1.61 | +17.31% | 1 | 24 | 44.92% |
| ARKW240621C00067000 | 2024-05-23 10:44AM EDT | 67.00 | 10.70 | 10.00 | 10.80 | +0.40 | +3.88% | 2 | 13 | 48.24% |
| ARKW240621C00070000 | 2024-05-22 2:28PM EDT | 70.00 | 7.29 | 7.30 | 8.20 | -0.78 | -9.67% | 2 | 65 | 44.21% |
| ARKW240621C00071000 | 2024-05-16 10:23AM EDT | 71.00 | 8.25 | 6.50 | 7.00 | 0.00 | - | 2 | 3 | 37.21% |
| ARKW240621C00072000 | 2024-05-17 10:59AM EDT | 72.00 | 7.05 | 5.70 | 6.10 | 0.00 | - | 1 | 2 | 34.86% |
| ARKW240621C00073000 | 2024-05-09 1:15PM EDT | 73.00 | 5.05 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 34.99% |
| ARKW240621C00075000 | 2024-05-15 1:55PM EDT | 75.00 | 4.79 | 3.70 | 3.90 | 0.00 | - | 10 | 59 | 32.23% |
| ARKW240621C00076000 | 2024-05-17 11:18AM EDT | 76.00 | 4.42 | 3.10 | 3.30 | 0.00 | - | 2 | 10 | 31.81% |
| ARKW240621C00077000 | 2024-05-17 3:20PM EDT | 77.00 | 3.70 | 2.55 | 2.80 | 0.00 | - | 1 | 3 | 31.91% |
| ARKW240621C00078000 | 2024-05-21 9:46AM EDT | 78.00 | 3.50 | 2.10 | 2.25 | 0.00 | - | 2 | 13 | 30.81% |
| ARKW240621C00079000 | 2024-05-21 9:49AM EDT | 79.00 | 2.87 | 1.65 | 1.85 | 0.00 | - | 2 | 9 | 30.76% |
| ARKW240621C00080000 | 2024-05-22 3:23PM EDT | 80.00 | 1.75 | 1.35 | 1.50 | 0.00 | - | 1 | 140 | 30.64% |
| ARKW240621C00081000 | 2024-05-20 3:51PM EDT | 81.00 | 2.01 | 1.05 | 1.20 | 0.00 | - | 11 | 37 | 30.52% |
| ARKW240621C00082000 | 2024-05-22 1:44PM EDT | 82.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 2 | 10 | 30.42% |
| ARKW240621C00083000 | 2024-05-21 10:25AM EDT | 83.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 1 | 143 | 31.25% |
| ARKW240621C00084000 | 2024-05-20 2:52PM EDT | 84.00 | 0.52 | 0.45 | 0.65 | -0.43 | -45.26% | 1 | 35 | 31.59% |
| ARKW240621C00085000 | 2024-05-22 2:28PM EDT | 85.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 7 | 121 | 31.45% |
| ARKW240621C00090000 | 2024-05-20 3:30PM EDT | 90.00 | 0.29 | 0.10 | 0.25 | 0.00 | - | 9 | 54 | 36.23% |
| ARKW240621C00095000 | 2024-05-16 9:38AM EDT | 95.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 50.39% |
| ARKW240621C00100000 | 2024-05-20 3:07PM EDT | 100.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 171 | 51.56% |
| ARKW240621C00105000 | 2024-03-04 2:53PM EDT | 105.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 70.07% |
| ARKW240621C00110000 | 2024-05-13 2:31PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 74.12% |
| ARKW240621C00115000 | 2024-04-02 9:48AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 81.15% |
| ARKW240621C00120000 | 2024-04-08 3:03PM EDT | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 73.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621P00030000 | 2024-02-27 12:20PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 184.96% |
| ARKW240621P00035000 | 2024-01-11 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 131.06% |
| ARKW240621P00040000 | 2024-02-27 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 133.59% |
| ARKW240621P00044000 | 2023-11-16 10:30AM EDT | 44.00 | 1.20 | 0.10 | 1.15 | 0.00 | - | - | 1 | 129.88% |
| ARKW240621P00045000 | 2024-02-28 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 7 | 106.06% |
| ARKW240621P00047000 | 2024-02-09 11:30AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 104.69% |
| ARKW240621P00048000 | 2023-10-27 3:50PM EDT | 48.00 | 5.10 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 141.70% |
| ARKW240621P00050000 | 2024-05-20 12:05PM EDT | 50.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 5 | 106.74% |
| ARKW240621P00052000 | 2024-02-06 4:33PM EDT | 52.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 10 | 1 | 87.50% |
| ARKW240621P00053000 | 2023-11-14 3:25PM EDT | 53.00 | 3.45 | 1.20 | 1.50 | 0.00 | - | - | 10 | 115.19% |
| ARKW240621P00055000 | 2024-04-29 3:23PM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 57 | 61 | 69.82% |
| ARKW240621P00056000 | 2023-12-04 4:44PM EDT | 56.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ARKW240621P00057000 | 2024-03-14 12:37PM EDT | 57.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 71.39% |
| ARKW240621P00058000 | 2023-12-14 3:34PM EDT | 58.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 2 | 2 | 114.70% |
| ARKW240621P00059000 | 2024-03-20 1:13PM EDT | 59.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 72.12% |
| ARKW240621P00060000 | 2024-04-09 12:51PM EDT | 60.00 | 0.38 | 0.05 | 2.05 | 0.00 | - | 2 | 25 | 78.96% |
| ARKW240621P00061000 | 2024-03-20 1:13PM EDT | 61.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 2 | 19 | 71.58% |
| ARKW240621P00062000 | 2024-04-02 10:27AM EDT | 62.00 | 0.62 | 0.40 | 0.55 | 0.00 | - | 10 | 14 | 56.64% |
| ARKW240621P00064000 | 2024-05-20 3:08PM EDT | 64.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 57.23% |
| ARKW240621P00065000 | 2024-05-15 3:19PM EDT | 65.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 7 | 33 | 53.76% |
| ARKW240621P00066000 | 2024-05-21 10:16AM EDT | 66.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 4 | 37.11% |
| ARKW240621P00067000 | 2024-05-10 12:02PM EDT | 67.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 35.84% |
| ARKW240621P00070000 | 2024-05-20 9:41AM EDT | 70.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 3 | 103 | 33.55% |
| ARKW240621P00072000 | 2024-05-23 9:41AM EDT | 72.00 | 0.70 | 0.75 | 0.95 | -0.45 | -39.13% | 1 | 4 | 32.32% |
| ARKW240621P00073000 | 2024-05-20 11:57AM EDT | 73.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 3 | 4 | 31.30% |
| ARKW240621P00075000 | 2024-05-22 2:00PM EDT | 75.00 | 1.35 | 1.60 | 1.80 | 0.00 | - | 55 | 238 | 30.79% |
| ARKW240621P00076000 | 2024-05-21 10:08AM EDT | 76.00 | 1.45 | 2.00 | 2.20 | 0.00 | - | 2 | 7 | 30.45% |
| ARKW240621P00077000 | 2024-05-22 9:47AM EDT | 77.00 | 2.15 | 2.45 | 2.65 | 0.00 | - | 1 | 6 | 30.01% |
| ARKW240621P00078000 | 2024-05-23 11:26AM EDT | 78.00 | 3.11 | 3.00 | 3.20 | +0.57 | +22.44% | 1 | 2 | 30.01% |
| ARKW240621P00080000 | 2024-05-22 9:32AM EDT | 80.00 | 3.55 | 4.20 | 4.40 | 0.00 | - | 2 | 10 | 29.18% |
| ARKW240621P00082000 | 2024-05-17 9:50AM EDT | 82.00 | 6.15 | 5.50 | 6.00 | 0.00 | - | 4 | 4 | 30.86% |
| ARKW240621P00085000 | 2024-05-17 11:51AM EDT | 85.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 3 | 3 | 32.98% |
| ARKW240621P00090000 | 2024-04-24 1:43PM EDT | 90.00 | 13.90 | 12.70 | 14.50 | 0.00 | - | 1 | 0 | 61.08% |
| ARKW240621P00095000 | 2024-04-22 11:27AM EDT | 95.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
