ARK Genomic Revolution ETF (ARKG)
Cboe US - Cboe US 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117C00015000 | 2024-05-09 10:39AM EDT | 15.00 | 10.50 | 11.60 | 12.00 | 0.00 | - | 1 | 181 | 50.98% |
| ARKG250117C00020000 | 2024-05-14 12:41PM EDT | 20.00 | 8.30 | 7.50 | 7.90 | 0.00 | - | 5 | 335 | 51.25% |
| ARKG250117C00025000 | 2024-05-15 9:31AM EDT | 25.00 | 5.50 | 4.40 | 4.70 | 0.00 | - | 20 | 155 | 47.12% |
| ARKG250117C00026000 | 2024-05-20 10:29AM EDT | 26.00 | 4.20 | 3.00 | 4.20 | -0.60 | -12.50% | 2 | 63 | 46.68% |
| ARKG250117C00027000 | 2024-05-17 2:23PM EDT | 27.00 | 3.55 | 3.50 | 3.80 | 0.00 | - | 3 | 396 | 46.95% |
| ARKG250117C00028000 | 2024-05-20 11:38AM EDT | 28.00 | 3.30 | 3.10 | 3.40 | +0.03 | +0.92% | 2 | 150 | 46.80% |
| ARKG250117C00029000 | 2024-05-03 11:04AM EDT | 29.00 | 2.40 | 2.80 | 3.00 | 0.00 | - | 10 | 87 | 46.22% |
| ARKG250117C00030000 | 2024-05-20 10:54AM EDT | 30.00 | 2.60 | 2.45 | 2.65 | -0.10 | -3.70% | 2 | 616 | 45.85% |
| ARKG250117C00031000 | 2024-05-01 9:43AM EDT | 31.00 | 1.43 | 2.20 | 2.40 | 0.00 | - | 1 | 58 | 46.27% |
| ARKG250117C00032000 | 2024-05-20 2:06PM EDT | 32.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 12 | 915 | 46.97% |
| ARKG250117C00033000 | 2024-05-14 10:11AM EDT | 33.00 | 2.30 | 1.70 | 2.05 | 0.00 | - | 4 | 217 | 48.02% |
| ARKG250117C00034000 | 2024-05-10 2:42PM EDT | 34.00 | 1.10 | 1.50 | 1.80 | 0.00 | - | 13 | 410 | 47.56% |
| ARKG250117C00035000 | 2024-05-17 12:33PM EDT | 35.00 | 1.45 | 1.35 | 1.65 | -0.05 | -3.33% | 90 | 503 | 48.10% |
| ARKG250117C00036000 | 2024-05-08 9:30AM EDT | 36.00 | 1.00 | 1.20 | 1.50 | 0.00 | - | 1 | 381 | 48.39% |
| ARKG250117C00037000 | 2024-05-20 10:07AM EDT | 37.00 | 1.25 | 1.05 | 1.35 | -0.18 | -12.59% | 3 | 251 | 48.49% |
| ARKG250117C00038000 | 2024-05-03 9:35AM EDT | 38.00 | 0.86 | 0.95 | 1.20 | 0.00 | - | 4 | 351 | 48.34% |
| ARKG250117C00039000 | 2024-05-10 1:34PM EDT | 39.00 | 0.64 | 0.85 | 1.10 | 0.00 | - | 12 | 40 | 48.76% |
| ARKG250117C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 2 | 771 | 48.98% |
| ARKG250117C00041000 | 2024-05-14 2:16PM EDT | 41.00 | 0.96 | 0.70 | 0.90 | 0.00 | - | 7 | 57 | 49.02% |
| ARKG250117C00042000 | 2024-05-02 3:21PM EDT | 42.00 | 0.46 | 0.60 | 0.85 | 0.00 | - | 2 | 411 | 49.81% |
| ARKG250117C00043000 | 2024-05-13 3:46PM EDT | 43.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 1 | 58 | 50.49% |
| ARKG250117C00044000 | 2024-05-13 2:32PM EDT | 44.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 122 | 50.05% |
| ARKG250117C00045000 | 2024-05-15 3:26PM EDT | 45.00 | 0.61 | 0.45 | 0.65 | 0.00 | - | 1 | 343 | 50.49% |
| ARKG250117C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 1 | 80 | 51.86% |
| ARKG250117C00050000 | 2024-05-20 9:37AM EDT | 50.00 | 0.25 | 0.30 | 0.50 | -0.20 | -44.44% | 1 | 1,378 | 50.83% |
| ARKG250117C00055000 | 2024-05-20 9:41AM EDT | 55.00 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 40 | 25,305 | 52.10% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKG250117P00015000 | 2024-04-25 12:32PM EDT | 15.00 | 0.57 | 0.20 | 0.40 | 0.00 | - | 30 | 207 | 50.20% |
| ARKG250117P00020000 | 2024-05-14 9:44AM EDT | 20.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 6 | 1,145 | 47.41% |
| ARKG250117P00025000 | 2024-05-17 11:59AM EDT | 25.00 | 2.90 | 2.75 | 2.95 | 0.00 | - | 2 | 809 | 43.82% |
| ARKG250117P00026000 | 2024-05-17 3:45PM EDT | 26.00 | 3.42 | 3.20 | 3.50 | 0.00 | - | 1 | 1,276 | 44.07% |
| ARKG250117P00027000 | 2024-05-17 2:55PM EDT | 27.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 2 | 226 | 43.23% |
| ARKG250117P00028000 | 2024-05-14 9:45AM EDT | 28.00 | 4.14 | 4.30 | 4.60 | 0.00 | - | 2 | 81 | 43.09% |
| ARKG250117P00029000 | 2024-05-09 12:36PM EDT | 29.00 | 5.89 | 4.90 | 5.20 | 0.00 | - | 2 | 3,063 | 42.51% |
| ARKG250117P00030000 | 2024-05-20 9:44AM EDT | 30.00 | 5.92 | 5.60 | 5.90 | -0.03 | -0.50% | 1 | 193 | 42.68% |
| ARKG250117P00031000 | 2024-05-01 3:15PM EDT | 31.00 | 7.60 | 6.30 | 6.60 | 0.00 | - | 1 | 168 | 42.46% |
| ARKG250117P00032000 | 2024-04-22 2:41PM EDT | 32.00 | 9.10 | 7.00 | 7.30 | 0.00 | - | 5,001 | 5,575 | 41.82% |
| ARKG250117P00033000 | 2024-05-15 9:49AM EDT | 33.00 | 7.70 | 7.80 | 8.10 | 0.00 | - | 14 | 3,141 | 42.09% |
| ARKG250117P00034000 | 2024-05-15 9:53AM EDT | 34.00 | 8.50 | 7.50 | 8.90 | 0.00 | - | 14 | 1,677 | 42.04% |
| ARKG250117P00035000 | 2024-05-10 1:34PM EDT | 35.00 | 10.75 | 7.90 | 9.70 | 0.00 | - | 18 | 7,375 | 41.65% |
| ARKG250117P00036000 | 2024-04-24 11:02AM EDT | 36.00 | 12.60 | 10.20 | 11.50 | 0.00 | - | 1 | 10,418 | 54.83% |
| ARKG250117P00037000 | 2023-12-27 3:55PM EDT | 37.00 | 7.80 | 9.60 | 10.00 | 0.00 | - | 52 | 210 | 0.00% |
| ARKG250117P00038000 | 2024-04-22 1:41PM EDT | 38.00 | 14.60 | 11.90 | 12.30 | 0.00 | - | 3 | 8,850 | 41.63% |
| ARKG250117P00039000 | 2023-12-27 2:35PM EDT | 39.00 | 9.00 | 11.00 | 11.50 | 0.00 | - | 66 | 68 | 0.00% |
| ARKG250117P00040000 | 2024-04-29 10:22AM EDT | 40.00 | 16.10 | 13.70 | 14.10 | 0.00 | - | 1 | 582 | 41.46% |
| ARKG250117P00041000 | 2023-12-27 3:35PM EDT | 41.00 | 10.50 | 12.70 | 14.80 | 0.00 | - | 5 | 5 | 35.89% |
| ARKG250117P00042000 | 2024-04-16 1:18PM EDT | 42.00 | 17.80 | 15.60 | 16.90 | 0.00 | - | 1,145 | 113 | 58.55% |
| ARKG250117P00043000 | 2023-12-27 2:23PM EDT | 43.00 | 11.80 | 14.40 | 14.90 | 0.00 | - | 129 | 132 | 0.00% |
| ARKG250117P00044000 | 2023-12-27 2:41PM EDT | 44.00 | 12.60 | 15.30 | 16.80 | 0.00 | - | 155 | 156 | 0.00% |
| ARKG250117P00045000 | 2023-12-27 2:44PM EDT | 45.00 | 13.40 | 16.20 | 17.30 | 0.00 | - | 6 | 6 | 0.00% |
| ARKG250117P00046000 | 2023-12-27 2:17PM EDT | 46.00 | 14.10 | 17.20 | 17.80 | 0.00 | - | 1 | 5 | 0.00% |
| ARKG250117P00050000 | 2024-04-17 3:37PM EDT | 50.00 | 26.20 | 22.30 | 24.50 | 0.00 | - | 2 | 1 | 63.72% |
| ARKG250117P00055000 | 2024-04-10 3:10PM EDT | 55.00 | 28.50 | 29.70 | 30.80 | 0.00 | - | 420 | 0 | 82.47% |
