ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524C00022000 | 2024-05-07 9:40AM EDT | 22.00 | 3.49 | 4.40 | 4.60 | 0.00 | - | - | 8 | 79.69% |
| ARKG240524C00023000 | 2024-05-08 3:16PM EDT | 23.00 | 1.80 | 3.40 | 3.60 | 0.00 | - | - | 1 | 63.28% |
| ARKG240524C00023500 | 2024-04-23 11:58AM EDT | 23.50 | 1.70 | 2.95 | 3.10 | 0.00 | - | - | 1 | 64.06% |
| ARKG240524C00024000 | 2024-05-20 10:34AM EDT | 24.00 | 2.62 | 2.35 | 4.20 | +0.27 | +11.49% | 2 | 40 | 150.00% |
| ARKG240524C00024500 | 2024-05-14 2:20PM EDT | 24.50 | 2.52 | 2.00 | 2.20 | 0.00 | - | 1 | 31 | 59.77% |
| ARKG240524C00025000 | 2024-05-20 12:18PM EDT | 25.00 | 1.70 | 1.50 | 1.65 | +0.10 | +6.25% | 13 | 39 | 55.27% |
| ARKG240524C00025500 | 2024-05-20 10:58AM EDT | 25.50 | 1.20 | 1.05 | 1.20 | +0.03 | +2.56% | 41 | 23 | 48.05% |
| ARKG240524C00026000 | 2024-05-20 3:47PM EDT | 26.00 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 5 | 463 | 42.97% |
| ARKG240524C00026500 | 2024-05-20 3:36PM EDT | 26.50 | 0.45 | 0.40 | 0.50 | -0.11 | -19.64% | 13 | 75 | 41.21% |
| ARKG240524C00027000 | 2024-05-20 12:26PM EDT | 27.00 | 0.34 | 0.25 | 0.30 | -0.01 | -2.86% | 34 | 412 | 41.60% |
| ARKG240524C00027500 | 2024-05-20 3:36PM EDT | 27.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 20 | 330 | 45.31% |
| ARKG240524C00028000 | 2024-05-20 3:51PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 71 | 790 | 50.59% |
| ARKG240524C00028500 | 2024-05-20 2:53PM EDT | 28.50 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 11 | 63 | 53.13% |
| ARKG240524C00029000 | 2024-05-20 1:57PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 260 | 57.42% |
| ARKG240524C00029500 | 2024-05-20 10:12AM EDT | 29.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 178 | 59.38% |
| ARKG240524C00030000 | 2024-05-20 3:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 16 | 15 | 66.41% |
| ARKG240524C00030500 | 2024-05-15 10:47AM EDT | 30.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 22 | 90.23% |
| ARKG240524C00031000 | 2024-05-20 1:22PM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 17 | 12 | 79.69% |
| ARKG240524C00031500 | 2024-05-20 11:47AM EDT | 31.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 104.69% |
| ARKG240524C00032000 | 2024-05-20 11:27AM EDT | 32.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 22 | 1 | 92.19% |
| ARKG240524C00032500 | 2024-05-20 9:35AM EDT | 32.50 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 1 | 1 | 112.50% |
| ARKG240524C00033000 | 2024-05-20 10:21AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 92.19% |
| ARKG240524C00034000 | 2024-05-14 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 103.13% |
| ARKG240524C00035000 | 2024-05-16 12:39PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 20 | 112.50% |
| ARKG240524C00036000 | 2024-05-17 9:32AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 121.88% |
| ARKG240524C00037000 | 2024-05-16 12:08PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 131.25% |
| ARKG240524C00038000 | 2024-05-17 9:34AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 140.63% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG240524P00019000 | 2024-04-18 9:59AM EDT | 19.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | - | 1 | 226.95% |
| ARKG240524P00019500 | 2024-05-15 11:19AM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 267 | 153.91% |
| ARKG240524P00020000 | 2024-05-15 11:19AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,386 | 1,396 | 142.97% |
| ARKG240524P00020500 | 2024-05-10 11:02AM EDT | 20.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 200 | 132.81% |
| ARKG240524P00021000 | 2024-05-15 11:20AM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,899 | 1,912 | 122.66% |
| ARKG240524P00021500 | 2024-05-08 9:44AM EDT | 21.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 2 | 112.11% |
| ARKG240524P00022000 | 2024-05-17 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 218 | 102.34% |
| ARKG240524P00022500 | 2024-05-17 9:38AM EDT | 22.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 30 | 37 | 118.36% |
| ARKG240524P00023000 | 2024-05-16 10:19AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 43 | 87.89% |
| ARKG240524P00023500 | 2024-05-20 9:34AM EDT | 23.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 128 | 65.63% |
| ARKG240524P00024000 | 2024-05-20 10:34AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 125 | 62 | 56.25% |
| ARKG240524P00024500 | 2024-05-17 11:51AM EDT | 24.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 56.64% |
| ARKG240524P00025000 | 2024-05-20 10:37AM EDT | 25.00 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 5 | 340 | 45.70% |
| ARKG240524P00025500 | 2024-05-20 9:37AM EDT | 25.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 2 | 1,360 | 40.63% |
| ARKG240524P00026000 | 2024-05-20 2:08PM EDT | 26.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 27 | 53 | 36.72% |
| ARKG240524P00026500 | 2024-05-20 1:32PM EDT | 26.50 | 0.40 | 0.40 | 0.50 | -0.22 | -35.48% | 10 | 78 | 39.65% |
| ARKG240524P00027000 | 2024-05-17 3:06PM EDT | 27.00 | 0.94 | 0.70 | 0.80 | 0.00 | - | 11 | 26 | 39.84% |
| ARKG240524P00027500 | 2024-05-17 12:32PM EDT | 27.50 | 1.20 | 1.10 | 1.20 | 0.00 | - | 3 | 810 | 43.16% |
| ARKG240524P00028000 | 2024-05-17 12:48PM EDT | 28.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 12 | 13 | 48.05% |
| ARKG240524P00028500 | 2024-05-15 11:02AM EDT | 28.50 | 1.85 | 2.00 | 2.15 | 0.00 | - | 24 | 19 | 57.81% |
| ARKG240524P00029000 | 2024-05-15 9:53AM EDT | 29.00 | 2.35 | 2.45 | 2.65 | 0.00 | - | 1 | 15 | 66.60% |
| ARKG240524P00029500 | 2024-05-10 2:49PM EDT | 29.50 | 4.75 | 2.95 | 3.10 | 0.00 | - | 4 | 4 | 66.02% |
| ARKG240524P00030000 | 2024-05-20 9:42AM EDT | 30.00 | 3.85 | 3.40 | 3.60 | -0.23 | -5.64% | 1 | 3 | 73.44% |
