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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531C00040000 | 2024-04-30 12:34PM EDT | 40.00 | 4.55 | 3.45 | 5.65 | 0.00 | - | 5 | 17 | 70.02% |
| ARKK240531C00041000 | 2024-04-12 11:43AM EDT | 41.00 | 7.00 | 3.10 | 3.80 | 0.00 | - | 28 | 14 | 42.53% |
| ARKK240531C00041500 | 2024-05-01 12:15PM EDT | 41.50 | 3.03 | 2.47 | 3.50 | -1.37 | -31.14% | 1 | 1 | 43.26% |
| ARKK240531C00042000 | 2024-05-01 3:35PM EDT | 42.00 | 3.38 | 2.65 | 3.05 | -0.42 | -11.05% | 1 | 9 | 40.33% |
| ARKK240531C00042500 | 2024-04-29 10:08AM EDT | 42.50 | 3.72 | 1.51 | 2.73 | 0.00 | - | 7 | 41 | 39.89% |
| ARKK240531C00043000 | 2024-05-01 10:51AM EDT | 43.00 | 2.19 | 2.16 | 2.46 | -1.21 | -35.59% | 10 | 74 | 40.11% |
| ARKK240531C00043500 | 2024-05-01 3:01PM EDT | 43.50 | 2.75 | 1.48 | 2.15 | +0.63 | +29.72% | 2 | 67 | 39.14% |
| ARKK240531C00044000 | 2024-04-30 10:25AM EDT | 44.00 | 2.34 | 1.62 | 1.91 | 0.00 | - | 11 | 95 | 39.16% |
| ARKK240531C00044500 | 2024-04-30 3:12PM EDT | 44.50 | 1.85 | 1.58 | 1.65 | +0.27 | +17.09% | 1 | 37 | 38.43% |
| ARKK240531C00045000 | 2024-05-01 1:51PM EDT | 45.00 | 1.52 | 1.16 | 1.43 | +0.17 | +12.59% | 8 | 100 | 38.04% |
| ARKK240531C00045500 | 2024-05-01 11:55AM EDT | 45.50 | 1.66 | 0.97 | 1.24 | -0.23 | -12.17% | 11 | 51 | 37.89% |
| ARKK240531C00046000 | 2024-05-01 9:38AM EDT | 46.00 | 0.96 | 0.81 | 1.06 | -0.04 | -4.00% | 10 | 49 | 37.55% |
| ARKK240531C00046500 | 2024-05-01 11:21AM EDT | 46.50 | 1.27 | 0.66 | 0.91 | +0.38 | +42.70% | 3 | 29 | 37.48% |
| ARKK240531C00047000 | 2024-05-01 2:00PM EDT | 47.00 | 0.83 | 0.71 | 0.78 | -0.56 | -40.29% | 19 | 105 | 37.45% |
| ARKK240531C00047500 | 2024-05-01 12:17PM EDT | 47.50 | 0.75 | 0.42 | 0.66 | +0.14 | +22.95% | 32 | 62 | 37.31% |
| ARKK240531C00048000 | 2024-05-01 3:51PM EDT | 48.00 | 0.66 | 0.36 | 0.57 | +0.14 | +26.92% | 10 | 106 | 37.60% |
| ARKK240531C00048500 | 2024-05-01 3:47PM EDT | 48.50 | 0.49 | 0.43 | 0.48 | +0.03 | +6.52% | 1 | 83 | 37.50% |
| ARKK240531C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.41 | 0.36 | 0.42 | +0.05 | +13.89% | 6 | 132 | 37.99% |
| ARKK240531C00049500 | 2024-05-01 2:47PM EDT | 49.50 | 0.44 | 0.31 | 0.35 | -0.14 | -24.14% | 1 | 29 | 37.89% |
| ARKK240531C00050000 | 2024-05-01 2:56PM EDT | 50.00 | 0.42 | 0.25 | 0.30 | +0.14 | +50.00% | 11 | 164 | 38.18% |
| ARKK240531C00050500 | 2024-04-30 2:33PM EDT | 50.50 | 0.24 | 0.23 | 0.26 | 0.00 | - | 13 | 37 | 38.57% |
| ARKK240531C00051000 | 2024-04-30 12:54PM EDT | 51.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 3 | 846 | 39.16% |
| ARKK240531C00051500 | 2024-04-22 12:20PM EDT | 51.50 | 0.16 | 0.16 | 0.19 | 0.00 | - | 2 | 5 | 39.06% |
| ARKK240531C00052000 | 2024-04-26 3:29PM EDT | 52.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 4 | 65 | 39.75% |
| ARKK240531C00052500 | 2024-05-01 11:08AM EDT | 52.50 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 1 | 16 | 40.23% |
| ARKK240531C00053000 | 2024-04-26 12:36PM EDT | 53.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 5 | 20 | 40.63% |
| ARKK240531C00054000 | 2024-05-01 2:16PM EDT | 54.00 | 0.10 | 0.05 | 0.12 | -0.05 | -33.33% | 1 | 23 | 42.97% |
| ARKK240531C00055000 | 2024-04-29 3:50PM EDT | 55.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 19 | 48 | 44.34% |
| ARKK240531C00058000 | 2024-04-18 11:47AM EDT | 58.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 79.88% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.10 | 0.01 | 0.20 | -0.01 | -9.09% | 4 | 67 | 53.32% |
| ARKK240531P00038500 | 2024-05-01 2:16PM EDT | 38.50 | 0.32 | 0.28 | 0.31 | -0.02 | -5.88% | 8 | 179 | 39.55% |
| ARKK240531P00039000 | 2024-05-01 1:44PM EDT | 39.00 | 0.35 | 0.34 | 0.38 | +0.04 | +12.90% | 6 | 135 | 39.26% |
| ARKK240531P00040000 | 2024-05-01 12:50PM EDT | 40.00 | 0.67 | 0.51 | 0.68 | +0.09 | +15.52% | 42 | 190 | 42.09% |
| ARKK240531P00040500 | 2024-04-30 1:44PM EDT | 40.50 | 0.67 | 0.61 | 1.06 | 0.00 | - | 8 | 19 | 48.15% |
| ARKK240531P00041000 | 2024-05-01 1:20PM EDT | 41.00 | 0.71 | 0.73 | 1.18 | -0.03 | -4.05% | 82 | 187 | 47.17% |
| ARKK240531P00041500 | 2024-05-01 1:51PM EDT | 41.50 | 1.02 | 0.86 | 1.00 | +0.02 | +2.00% | 19 | 30 | 39.21% |
| ARKK240531P00042000 | 2024-05-01 11:53AM EDT | 42.00 | 1.30 | 1.01 | 1.13 | +0.23 | +21.50% | 18 | 141 | 38.18% |
| ARKK240531P00042500 | 2024-05-01 11:31AM EDT | 42.50 | 0.92 | 1.18 | 1.84 | -0.35 | -27.56% | 3 | 46 | 48.73% |
| ARKK240531P00043000 | 2024-05-01 3:22PM EDT | 43.00 | 1.18 | 1.37 | 2.06 | -0.37 | -23.87% | 49 | 100 | 48.54% |
| ARKK240531P00043500 | 2024-05-01 3:34PM EDT | 43.50 | 1.53 | 1.60 | 1.82 | -0.22 | -12.57% | 25 | 64 | 38.97% |
| ARKK240531P00044000 | 2024-05-01 11:44AM EDT | 44.00 | 2.17 | 1.80 | 2.09 | +0.52 | +31.52% | 15 | 81 | 39.16% |
| ARKK240531P00044500 | 2024-04-29 2:38PM EDT | 44.50 | 1.61 | 2.09 | 2.54 | 0.00 | - | 2 | 130 | 42.55% |
| ARKK240531P00045000 | 2024-05-01 3:05PM EDT | 45.00 | 1.85 | 2.37 | 2.64 | -0.71 | -27.73% | 12 | 176 | 38.67% |
| ARKK240531P00045500 | 2024-05-01 12:15PM EDT | 45.50 | 3.04 | 2.67 | 2.91 | -0.46 | -13.14% | 1 | 31 | 37.70% |
| ARKK240531P00046000 | 2024-04-29 12:47PM EDT | 46.00 | 2.22 | 3.00 | 4.10 | 0.00 | - | 8 | 38 | 55.23% |
| ARKK240531P00046500 | 2024-04-30 9:37AM EDT | 46.50 | 3.00 | 2.72 | 4.30 | 0.00 | - | 1 | 68 | 52.54% |
| ARKK240531P00047000 | 2024-04-24 9:53AM EDT | 47.00 | 3.30 | 3.70 | 4.70 | 0.00 | - | 2 | 12 | 53.71% |
| ARKK240531P00047500 | 2024-04-25 12:49PM EDT | 47.50 | 4.87 | 4.10 | 5.05 | 0.00 | - | 1 | 0 | 53.56% |
| ARKK240531P00048000 | 2024-04-29 9:39AM EDT | 48.00 | 3.41 | 4.50 | 4.70 | 0.00 | - | 1 | 23 | 36.23% |
| ARKK240531P00048500 | 2024-04-16 10:48AM EDT | 48.50 | 5.50 | 4.00 | 5.95 | 0.00 | - | - | 1 | 57.08% |
| ARKK240531P00049000 | 2024-04-23 9:53AM EDT | 49.00 | 5.55 | 5.35 | 6.05 | 0.00 | - | 1 | 4 | 50.29% |
| ARKK240531P00049500 | 2024-04-17 12:05PM EDT | 49.50 | 6.73 | 5.80 | 6.85 | 0.00 | - | - | 2 | 60.06% |
| ARKK240531P00050000 | 2024-04-16 9:38AM EDT | 50.00 | 6.73 | 6.25 | 7.40 | 0.00 | - | - | 4 | 63.82% |
| ARKK240531P00050500 | 2024-04-26 10:50AM EDT | 50.50 | 6.75 | 5.70 | 7.85 | 0.00 | - | 5 | 9 | 65.04% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 51.00 | 8.37 | 6.15 | 8.30 | 0.00 | - | 1 | 2 | 66.21% |
| ARKK240531P00052000 | 2024-04-18 10:02AM EDT | 52.00 | 9.25 | 7.10 | 9.30 | 0.00 | - | - | 1 | 70.80% |
| ARKK240531P00052500 | 2024-04-18 10:01AM EDT | 52.50 | 9.68 | 7.65 | 9.75 | 0.00 | - | - | 1 | 71.73% |
| ARKK240531P00053000 | 2024-05-01 9:33AM EDT | 53.00 | 9.48 | 8.15 | 10.20 | -1.74 | -15.51% | 29 | 5 | 72.56% |
