Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.924,59 +194,14 (+0,31%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920C00035000 | 2024-06-10 12:19PM EDT | 35.00 | 41.52 | 39.80 | 43.90 | -0.97 | -2.28% | 1 | 6 | 68.16% |
| ARKW240920C00045000 | 2024-03-25 9:34AM EDT | 45.00 | 38.00 | 31.50 | 34.50 | 0.00 | - | 1 | 0 | 82.47% |
| ARKW240920C00050000 | 2024-06-13 10:49AM EDT | 50.00 | 28.60 | 25.00 | 29.30 | 0.00 | - | 1 | 1 | 51.86% |
| ARKW240920C00055000 | 2024-05-21 3:27PM EDT | 55.00 | 24.00 | 21.00 | 24.10 | 0.00 | - | 1 | 1 | 50.20% |
| ARKW240920C00060000 | 2024-03-05 3:12PM EDT | 60.00 | 21.88 | 20.50 | 24.40 | 0.00 | - | 1 | 3 | 88.56% |
| ARKW240920C00061000 | 2024-03-15 12:57PM EDT | 61.00 | 21.03 | 20.40 | 23.00 | 0.00 | - | - | 2 | 87.45% |
| ARKW240920C00063000 | 2024-04-18 2:08PM EDT | 63.00 | 14.85 | 16.60 | 18.30 | 0.00 | - | 1 | 1 | 62.57% |
| ARKW240920C00065000 | 2024-05-21 10:55AM EDT | 65.00 | 15.69 | 12.10 | 14.90 | 0.00 | - | 2 | 36 | 52.48% |
| ARKW240920C00070000 | 2024-05-23 11:46AM EDT | 70.00 | 10.45 | 9.30 | 10.30 | 0.00 | - | 1 | 61 | 42.18% |
| ARKW240920C00072000 | 2024-05-29 2:58PM EDT | 72.00 | 8.70 | 7.60 | 9.10 | 0.00 | - | 1 | 9 | 42.16% |
| ARKW240920C00073000 | 2024-06-06 10:39AM EDT | 73.00 | 8.80 | 7.20 | 8.30 | 0.00 | - | 10 | 12 | 40.55% |
| ARKW240920C00074000 | 2024-06-06 12:16PM EDT | 74.00 | 8.00 | 6.30 | 7.60 | 0.00 | - | 10 | 43 | 39.51% |
| ARKW240920C00075000 | 2024-06-07 10:36AM EDT | 75.00 | 7.50 | 6.00 | 7.20 | 0.00 | - | 1 | 13 | 40.27% |
| ARKW240920C00076000 | 2024-06-13 12:30PM EDT | 76.00 | 6.30 | 5.50 | 6.40 | 0.00 | - | 1 | 3 | 38.29% |
| ARKW240920C00077000 | 2024-05-10 2:38PM EDT | 77.00 | 5.24 | 5.50 | 5.80 | 0.00 | - | 1 | 0 | 37.45% |
| ARKW240920C00079000 | 2024-04-25 10:26AM EDT | 79.00 | 6.07 | 5.20 | 5.90 | 0.00 | - | - | 2 | 43.53% |
| ARKW240920C00080000 | 2024-06-06 10:40AM EDT | 80.00 | 4.80 | 3.40 | 4.50 | 0.00 | - | 5 | 26 | 37.13% |
| ARKW240920C00081000 | 2024-06-06 1:25PM EDT | 81.00 | 4.60 | 3.20 | 4.30 | 0.00 | - | 1 | 5 | 38.20% |
| ARKW240920C00082000 | 2024-06-12 2:00PM EDT | 82.00 | 4.20 | 2.05 | 4.00 | 0.00 | - | 3 | 8 | 38.48% |
| ARKW240920C00085000 | 2024-06-04 11:55AM EDT | 85.00 | 2.24 | 2.05 | 3.00 | 0.00 | - | 4 | 12 | 37.81% |
| ARKW240920C00090000 | 2024-06-11 1:33PM EDT | 90.00 | 1.25 | 1.00 | 1.80 | 0.00 | - | 1 | 22 | 37.07% |
| ARKW240920C00095000 | 2024-06-06 2:19PM EDT | 95.00 | 0.97 | 0.50 | 1.50 | 0.00 | - | 2 | 4 | 41.24% |
| ARKW240920C00100000 | 2024-05-23 11:50AM EDT | 100.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 5 | 22 | 40.60% |
| ARKW240920C00110000 | 2024-05-20 12:23PM EDT | 110.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 53.66% |
| ARKW240920C00115000 | 2024-04-22 9:49AM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ARKW240920C00125000 | 2024-04-24 3:43PM EDT | 125.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240920P00050000 | 2024-04-17 12:23PM EDT | 50.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.76% |
| ARKW240920P00055000 | 2024-06-10 9:53AM EDT | 55.00 | 0.38 | 0.15 | 2.35 | 0.00 | - | 1 | 11 | 57.52% |
| ARKW240920P00060000 | 2024-03-05 3:57PM EDT | 60.00 | 2.00 | 1.20 | 1.65 | 0.00 | - | - | 10 | 50.85% |
| ARKW240920P00062000 | 2024-06-04 10:26AM EDT | 62.00 | 1.11 | 0.55 | 1.20 | 0.00 | - | 1 | 1 | 41.17% |
| ARKW240920P00063000 | 2024-06-04 10:27AM EDT | 63.00 | 1.27 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 40.70% |
| ARKW240920P00065000 | 2024-06-10 9:53AM EDT | 65.00 | 1.15 | 0.00 | 1.90 | 0.00 | - | 1 | 19 | 41.68% |
| ARKW240920P00067000 | 2024-03-07 1:56PM EDT | 67.00 | 3.13 | 2.40 | 2.90 | 0.00 | - | 10 | 1 | 45.36% |
| ARKW240920P00068000 | 2024-04-02 10:27AM EDT | 68.00 | 3.08 | 3.40 | 3.90 | 0.00 | - | 10 | 10 | 50.46% |
| ARKW240920P00069000 | 2024-03-12 12:26PM EDT | 69.00 | 3.20 | 2.45 | 2.75 | 0.00 | - | - | 2 | 39.00% |
| ARKW240920P00070000 | 2024-05-20 3:30PM EDT | 70.00 | 2.33 | 1.40 | 3.30 | 0.00 | - | 7 | 17 | 40.50% |
| ARKW240920P00071000 | 2024-03-22 10:39AM EDT | 71.00 | 3.70 | 5.70 | 6.00 | 0.00 | - | 3 | 3 | 55.65% |
| ARKW240920P00073000 | 2024-05-14 9:41AM EDT | 73.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| ARKW240920P00075000 | 2024-05-10 3:53PM EDT | 75.00 | 6.17 | 3.80 | 4.10 | 0.00 | - | 1 | 2 | 31.67% |
| ARKW240920P00076000 | 2024-05-08 9:47AM EDT | 76.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | - | 1 | 31.08% |
| ARKW240920P00080000 | 2024-01-10 4:13PM EDT | 80.00 | 12.49 | 8.70 | 10.30 | 0.00 | - | - | 5 | 53.47% |
| ARKW240920P00081000 | 2024-02-28 1:07PM EDT | 81.00 | 8.92 | 6.50 | 6.80 | 0.00 | - | 1 | 1 | 26.93% |
