ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524C00030000 | 2024-04-19 12:31PM EDT | 30.00 | 12.29 | 13.55 | 14.25 | 0.00 | - | 20 | 20 | 79.49% |
| ARKK240524C00035000 | 2024-04-16 11:55AM EDT | 35.00 | 9.11 | 7.90 | 9.10 | 0.00 | - | - | 3 | 67.19% |
| ARKK240524C00038500 | 2024-04-24 10:21AM EDT | 38.50 | 6.30 | 5.25 | 5.80 | 0.00 | - | 2 | 6 | 53.03% |
| ARKK240524C00039000 | 2024-04-24 10:49AM EDT | 39.00 | 5.30 | 4.10 | 5.65 | -0.35 | -6.19% | 3 | 2 | 61.52% |
| ARKK240524C00040000 | 2024-05-01 12:15PM EDT | 40.00 | 3.98 | 3.95 | 4.40 | -1.72 | -30.18% | 1 | 24 | 45.61% |
| ARKK240524C00041000 | 2024-05-01 3:35PM EDT | 41.00 | 3.98 | 3.50 | 3.60 | +0.38 | +10.56% | 7 | 63 | 43.85% |
| ARKK240524C00042000 | 2024-04-29 2:30PM EDT | 42.00 | 3.90 | 2.65 | 2.87 | 0.00 | - | 2 | 216 | 42.29% |
| ARKK240524C00042500 | 2024-04-25 11:26AM EDT | 42.50 | 2.21 | 2.28 | 2.63 | 0.00 | - | - | 31 | 43.90% |
| ARKK240524C00043000 | 2024-05-01 3:01PM EDT | 43.00 | 3.05 | 1.97 | 2.23 | +0.85 | +38.64% | 12 | 91 | 41.21% |
| ARKK240524C00043500 | 2024-05-01 3:39PM EDT | 43.50 | 2.09 | 1.71 | 1.95 | +0.03 | +1.46% | 1 | 138 | 40.87% |
| ARKK240524C00044000 | 2024-05-01 12:00PM EDT | 44.00 | 2.10 | 1.62 | 1.69 | +0.36 | +20.69% | 16 | 169 | 40.48% |
| ARKK240524C00044500 | 2024-04-30 12:23PM EDT | 44.50 | 1.62 | 1.05 | 1.45 | 0.00 | - | 1 | 62 | 40.04% |
| ARKK240524C00045000 | 2024-05-01 2:03PM EDT | 45.00 | 1.18 | 1.17 | 1.24 | -0.05 | -4.07% | 16 | 89 | 39.75% |
| ARKK240524C00045500 | 2024-05-01 2:54PM EDT | 45.50 | 1.44 | 0.86 | 1.05 | -0.24 | -14.29% | 10 | 39 | 39.45% |
| ARKK240524C00046000 | 2024-05-01 2:10PM EDT | 46.00 | 0.95 | 0.81 | 0.88 | +0.08 | +9.20% | 9 | 47 | 39.16% |
| ARKK240524C00046500 | 2024-05-01 2:53PM EDT | 46.50 | 1.02 | 0.67 | 0.74 | -0.36 | -26.09% | 5 | 72 | 39.06% |
| ARKK240524C00047000 | 2024-05-01 2:44PM EDT | 47.00 | 0.89 | 0.57 | 0.62 | +0.29 | +48.33% | 8 | 207 | 39.06% |
| ARKK240524C00047500 | 2024-05-01 10:44AM EDT | 47.50 | 0.40 | 0.47 | 0.51 | -0.07 | -14.89% | 2 | 67 | 38.87% |
| ARKK240524C00048000 | 2024-05-01 3:21PM EDT | 48.00 | 0.56 | 0.36 | 0.43 | +0.14 | +33.33% | 10 | 201 | 39.16% |
| ARKK240524C00048500 | 2024-04-29 11:55AM EDT | 48.50 | 0.54 | 0.32 | 0.36 | -0.20 | -27.03% | 3 | 44 | 39.36% |
| ARKK240524C00049000 | 2024-04-30 3:30PM EDT | 49.00 | 0.37 | 0.26 | 0.30 | +0.09 | +32.14% | 1 | 155 | 39.55% |
| ARKK240524C00049500 | 2024-04-29 10:09AM EDT | 49.50 | 0.20 | 0.20 | 0.25 | -0.24 | -54.55% | 8 | 25 | 39.75% |
| ARKK240524C00050000 | 2024-05-01 3:40PM EDT | 50.00 | 0.23 | 0.18 | 0.21 | +0.02 | +9.52% | 3 | 193 | 40.14% |
| ARKK240524C00050500 | 2024-04-30 12:14PM EDT | 50.50 | 0.18 | 0.15 | 0.18 | 0.00 | - | 39 | 109 | 40.63% |
| ARKK240524C00051000 | 2024-04-30 11:45AM EDT | 51.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 44 | 121 | 40.92% |
| ARKK240524C00051500 | 2024-04-30 11:15AM EDT | 51.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 19 | 65 | 41.60% |
| ARKK240524C00052000 | 2024-04-29 12:08PM EDT | 52.00 | 0.22 | 0.09 | 0.12 | 0.00 | - | 1 | 65 | 42.77% |
| ARKK240524C00052500 | 2024-04-30 11:58AM EDT | 52.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 13 | 43.75% |
| ARKK240524C00053000 | 2024-04-29 11:32AM EDT | 53.00 | 0.13 | 0.05 | 0.09 | 0.00 | - | 5 | 28 | 43.75% |
| ARKK240524C00053500 | 2024-04-25 9:55AM EDT | 53.50 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 5 | 44.53% |
| ARKK240524C00054000 | 2024-04-25 10:06AM EDT | 54.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 51 | 45.12% |
| ARKK240524C00055000 | 2024-04-24 1:38PM EDT | 55.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 172 | 71 | 45.70% |
| ARKK240524C00056000 | 2024-04-22 1:52PM EDT | 56.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 61 | 21 | 56.64% |
| ARKK240524C00057000 | 2024-04-29 9:30AM EDT | 57.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 15 | 51.56% |
| ARKK240524C00058000 | 2024-04-29 12:10PM EDT | 58.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 4 | 4 | 59.18% |
| ARKK240524C00059000 | 2024-04-24 12:45PM EDT | 59.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 60 | 10 | 61.33% |
| ARKK240524C00060000 | 2024-04-29 10:40AM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 20 | 77 | 63.67% |
| ARKK240524C00065000 | 2024-04-12 3:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 76.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240524P00030000 | 2024-04-16 9:43AM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.52% |
| ARKK240524P00035000 | 2024-04-30 1:02PM EDT | 35.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 138 | 56.25% |
| ARKK240524P00038500 | 2024-04-29 2:14PM EDT | 38.50 | 0.15 | 0.20 | 0.23 | 0.00 | - | 12 | 70 | 41.99% |
| ARKK240524P00039000 | 2024-05-01 2:03PM EDT | 39.00 | 0.30 | 0.25 | 0.28 | -0.03 | -9.09% | 9 | 64 | 41.31% |
| ARKK240524P00040000 | 2024-05-01 3:44PM EDT | 40.00 | 0.38 | 0.39 | 0.43 | 0.00 | - | 49 | 894 | 40.53% |
| ARKK240524P00040500 | 2024-04-30 11:32AM EDT | 40.50 | 0.50 | 0.48 | 0.64 | 0.00 | - | 1 | 22 | 43.70% |
| ARKK240524P00041000 | 2024-05-01 2:00PM EDT | 41.00 | 1.54 | 0.59 | 0.84 | +0.89 | +136.92% | 8 | 64 | 45.51% |
| ARKK240524P00042000 | 2024-05-01 2:00PM EDT | 42.00 | 0.87 | 0.85 | 1.06 | -0.13 | -13.00% | 3 | 570 | 42.58% |
| ARKK240524P00042500 | 2024-04-29 2:14PM EDT | 42.50 | 0.81 | 1.02 | 1.24 | -0.20 | -19.80% | 5 | 23 | 42.24% |
| ARKK240524P00043000 | 2024-05-01 1:18PM EDT | 43.00 | 1.57 | 1.21 | 1.46 | +0.53 | +50.96% | 1 | 181 | 42.38% |
| ARKK240524P00043500 | 2024-05-01 3:04PM EDT | 43.50 | 1.45 | 1.42 | 1.69 | +0.04 | +2.84% | 37 | 95 | 42.24% |
| ARKK240524P00044000 | 2024-05-01 2:00PM EDT | 44.00 | 2.43 | 1.65 | 1.90 | +0.53 | +27.89% | 2 | 213 | 41.16% |
| ARKK240524P00044500 | 2024-05-01 1:37PM EDT | 44.50 | 2.20 | 1.92 | 2.14 | +0.20 | +10.00% | 3 | 114 | 40.23% |
| ARKK240524P00045000 | 2024-04-30 2:50PM EDT | 45.00 | 2.38 | 2.21 | 2.46 | 0.00 | - | 7 | 253 | 40.72% |
| ARKK240524P00045500 | 2024-04-30 11:31AM EDT | 45.50 | 2.46 | 2.52 | 2.75 | 0.00 | - | 3 | 6 | 39.94% |
| ARKK240524P00046000 | 2024-05-01 10:01AM EDT | 46.00 | 3.10 | 2.68 | 3.15 | +0.76 | +32.48% | 1 | 79 | 41.41% |
| ARKK240524P00046500 | 2024-04-29 10:55AM EDT | 46.50 | 2.41 | 3.20 | 3.35 | 0.00 | - | 3 | 8 | 37.21% |
| ARKK240524P00047000 | 2024-04-29 10:44AM EDT | 47.00 | 2.63 | 3.40 | 4.00 | 0.00 | - | 1 | 7 | 44.58% |
| ARKK240524P00047500 | 2024-05-01 11:08AM EDT | 47.50 | 4.60 | 4.00 | 4.45 | -1.35 | -22.69% | 6 | 4 | 46.44% |
| ARKK240524P00048000 | 2024-04-24 10:38AM EDT | 48.00 | 4.00 | 4.40 | 4.55 | -0.35 | -8.05% | 1 | 28 | 37.11% |
| ARKK240524P00048500 | 2024-04-11 1:21PM EDT | 48.50 | 2.47 | 4.85 | 5.10 | 0.00 | - | - | 11 | 41.50% |
| ARKK240524P00049000 | 2024-04-29 9:43AM EDT | 49.00 | 4.47 | 5.30 | 5.45 | 0.00 | - | 1 | 34 | 38.28% |
| ARKK240524P00050000 | 2024-04-30 1:12PM EDT | 50.00 | 6.30 | 6.15 | 6.50 | 0.00 | - | 5 | 9 | 45.17% |
| ARKK240524P00051000 | 2024-04-23 10:02AM EDT | 51.00 | 6.89 | 6.70 | 7.55 | 0.00 | - | - | 1 | 51.86% |
| ARKK240524P00052000 | 2024-04-15 12:58PM EDT | 52.00 | 7.00 | 7.70 | 8.60 | 0.00 | - | 5 | 5 | 58.50% |
| ARKK240524P00054000 | 2024-04-15 1:33PM EDT | 54.00 | 9.29 | 9.95 | 11.25 | 0.00 | - | - | 0 | 66.99% |
