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
62.067,59 +232,76 (+0,38%)
ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW241220C00035000 | 2024-05-16 9:30AM EDT | 35.00 | 43.80 | 40.10 | 44.20 | 0.00 | - | 1 | 6 | 62.84% |
| ARKW241220C00040000 | 2024-04-10 12:56PM EDT | 40.00 | 42.10 | 32.60 | 37.30 | 0.00 | - | 1 | 2 | 57.03% |
| ARKW241220C00045000 | 2024-03-25 9:34AM EDT | 45.00 | 38.35 | 32.20 | 35.20 | 0.00 | - | 1 | 1 | 67.75% |
| ARKW241220C00050000 | 2024-06-13 10:49AM EDT | 50.00 | 28.90 | 26.10 | 29.70 | 0.00 | - | 1 | 3 | 66.50% |
| ARKW241220C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 28.00 | 21.00 | 25.60 | 0.00 | - | 1 | 5 | 62.62% |
| ARKW241220C00060000 | 2024-05-31 9:55AM EDT | 60.00 | 19.10 | 17.30 | 21.70 | 0.00 | - | 1 | 30 | 58.98% |
| ARKW241220C00064000 | 2024-04-18 2:08PM EDT | 64.00 | 15.86 | 16.20 | 19.90 | 0.00 | - | - | 1 | 52.27% |
| ARKW241220C00065000 | 2024-05-10 1:38PM EDT | 65.00 | 14.45 | 15.00 | 17.90 | 0.00 | - | 2 | 22 | 54.81% |
| ARKW241220C00070000 | 2024-06-05 2:30PM EDT | 70.00 | 12.60 | 10.20 | 13.90 | 0.00 | - | 1 | 87 | 48.62% |
| ARKW241220C00071000 | 2024-06-04 1:31PM EDT | 71.00 | 10.90 | 9.60 | 13.30 | 0.00 | - | 22 | 22 | 48.26% |
| ARKW241220C00072000 | 2024-05-23 10:55AM EDT | 72.00 | 11.00 | 10.30 | 11.80 | 0.00 | - | - | 3 | 43.47% |
| ARKW241220C00074000 | 2024-05-31 12:04PM EDT | 74.00 | 8.50 | 7.70 | 11.50 | 0.00 | - | 1 | 3 | 46.80% |
| ARKW241220C00075000 | 2024-05-23 2:55PM EDT | 75.00 | 8.95 | 8.50 | 10.20 | 0.00 | - | 2 | 80 | 42.91% |
| ARKW241220C00076000 | 2024-05-29 9:53AM EDT | 76.00 | 9.30 | 8.00 | 9.90 | 0.00 | - | - | 1 | 43.65% |
| ARKW241220C00077000 | 2024-06-05 3:10PM EDT | 77.00 | 8.73 | 7.10 | 9.30 | 0.00 | - | - | 4 | 42.93% |
| ARKW241220C00078000 | 2024-06-05 2:49PM EDT | 78.00 | 8.22 | 6.60 | 8.70 | 0.00 | - | - | 2 | 42.14% |
| ARKW241220C00079000 | 2024-06-05 3:10PM EDT | 79.00 | 7.74 | 6.60 | 7.40 | 0.00 | - | - | 4 | 38.09% |
| ARKW241220C00080000 | 2024-06-14 2:13PM EDT | 80.00 | 6.70 | 6.20 | 7.00 | -1.75 | -20.71% | 9 | 25 | 38.07% |
| ARKW241220C00081000 | 2024-06-05 3:38PM EDT | 81.00 | 7.00 | 5.50 | 6.50 | 0.00 | - | 2 | 3 | 37.51% |
| ARKW241220C00083000 | 2024-05-01 9:56AM EDT | 83.00 | 5.70 | 4.80 | 6.80 | 0.00 | - | - | 3 | 42.13% |
| ARKW241220C00084000 | 2024-05-31 11:27AM EDT | 84.00 | 4.60 | 3.90 | 6.20 | 0.00 | - | 1 | 0 | 40.90% |
| ARKW241220C00085000 | 2024-06-10 11:33AM EDT | 85.00 | 5.20 | 4.30 | 5.50 | 0.00 | - | 3 | 80 | 39.12% |
| ARKW241220C00086000 | 2024-04-22 10:13AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARKW241220C00090000 | 2024-06-13 3:31PM EDT | 90.00 | 3.70 | 2.85 | 3.50 | 0.00 | - | 2 | 93 | 35.91% |
| ARKW241220C00095000 | 2024-06-14 12:57PM EDT | 95.00 | 2.15 | 2.15 | 2.75 | -0.40 | -15.69% | 4 | 99 | 37.28% |
| ARKW241220C00100000 | 2024-06-13 3:06PM EDT | 100.00 | 1.70 | 1.30 | 1.90 | 0.00 | - | 4 | 25 | 36.71% |
| ARKW241220C00105000 | 2024-02-21 3:03PM EDT | 105.00 | 1.85 | 1.85 | 5.30 | 0.00 | - | 11 | 22 | 51.18% |
| ARKW241220C00110000 | 2024-06-12 1:28PM EDT | 110.00 | 1.20 | 0.25 | 2.70 | 0.00 | - | 1 | 17 | 49.95% |
| ARKW241220C00115000 | 2024-06-11 12:00PM EDT | 115.00 | 0.56 | 0.00 | 2.65 | 0.00 | - | 1 | 26 | 53.26% |
| ARKW241220C00120000 | 2024-06-11 12:22PM EDT | 120.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | 1 | 5 | 55.97% |
| ARKW241220C00125000 | 2024-06-12 2:41PM EDT | 125.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 2 | 305 | 56.96% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW241220P00040000 | 2024-01-19 1:22PM EDT | 40.00 | 1.13 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 85.67% |
| ARKW241220P00045000 | 2024-02-01 11:12AM EDT | 45.00 | 1.45 | 0.05 | 4.90 | 0.00 | - | - | 1 | 73.58% |
| ARKW241220P00050000 | 2024-04-24 11:19AM EDT | 50.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 52.86% |
| ARKW241220P00055000 | 2024-03-28 2:34PM EDT | 55.00 | 1.15 | 1.45 | 2.20 | 0.00 | - | 1 | 6 | 50.04% |
| ARKW241220P00060000 | 2024-06-04 11:23AM EDT | 60.00 | 1.95 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 44.73% |
| ARKW241220P00063000 | 2024-06-04 11:35AM EDT | 63.00 | 2.60 | 1.00 | 2.85 | 0.00 | - | 1 | 1 | 39.75% |
| ARKW241220P00065000 | 2024-05-13 10:19AM EDT | 65.00 | 3.30 | 2.05 | 3.20 | 0.00 | - | 110 | 119 | 38.12% |
| ARKW241220P00070000 | 2024-05-30 1:00PM EDT | 70.00 | 4.50 | 2.20 | 5.00 | 0.00 | - | 1 | 68 | 37.89% |
| ARKW241220P00074000 | 2024-05-31 12:00PM EDT | 74.00 | 7.00 | 3.50 | 7.10 | 0.00 | - | 1 | 1 | 39.12% |
| ARKW241220P00075000 | 2023-12-26 4:14PM EDT | 75.00 | 9.50 | 10.90 | 12.80 | 0.00 | - | - | 1 | 58.97% |
| ARKW241220P00078000 | 2024-06-06 10:54AM EDT | 78.00 | 7.00 | 6.90 | 9.40 | 0.00 | - | 1 | 1 | 39.73% |
| ARKW241220P00080000 | 2024-06-12 1:30PM EDT | 80.00 | 7.30 | 7.60 | 9.60 | 0.00 | - | 2 | 17 | 35.22% |
| ARKW241220P00085000 | 2024-03-11 9:31AM EDT | 85.00 | 10.85 | 9.60 | 14.00 | 0.00 | - | 1 | 3 | 40.40% |
| ARKW241220P00090000 | 2024-05-13 12:06PM EDT | 90.00 | 16.85 | 11.90 | 15.90 | 0.00 | - | 3 | 30 | 31.57% |
| ARKW241220P00100000 | 2024-05-06 10:09AM EDT | 100.00 | 22.00 | 21.50 | 25.20 | 0.00 | - | 1 | 10 | 37.20% |
| ARKW241220P00110000 | 2024-02-29 4:04PM EDT | 110.00 | 31.06 | 26.20 | 30.20 | 0.00 | - | - | 3 | 0.00% |
