ARK Next Generation Internet ETF (ARKW)
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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621C00030000 | 2024-04-18 2:12PM EDT | 30.00 | 43.65 | 44.10 | 48.30 | 0.00 | - | 2 | 1 | 203.08% |
| ARKW240621C00035000 | 2024-02-16 11:21AM EDT | 35.00 | 43.04 | 44.00 | 46.60 | 0.00 | - | 5 | 8 | 219.53% |
| ARKW240621C00040000 | 2023-12-14 11:20AM EDT | 40.00 | 36.00 | 28.50 | 33.10 | 0.00 | - | - | 2 | 0.00% |
| ARKW240621C00043000 | 2024-02-16 10:30AM EDT | 43.00 | 34.15 | 36.20 | 39.50 | 0.00 | - | 1 | 4 | 182.47% |
| ARKW240621C00047000 | 2023-12-08 3:54PM EDT | 47.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARKW240621C00049000 | 2023-11-17 3:03PM EDT | 49.00 | 16.13 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 105.76% |
| ARKW240621C00051000 | 2024-02-09 11:55AM EDT | 51.00 | 26.63 | 30.00 | 34.00 | 0.00 | - | 1 | 0 | 171.80% |
| ARKW240621C00055000 | 2024-03-21 11:33AM EDT | 55.00 | 29.00 | 16.60 | 20.30 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00056000 | 2024-03-13 2:47PM EDT | 56.00 | 28.32 | 21.70 | 26.10 | 0.00 | - | 2 | 3 | 108.55% |
| ARKW240621C00057000 | 2023-12-21 12:25PM EDT | 57.00 | 20.73 | 15.50 | 16.80 | 0.00 | - | 1 | 3 | 0.00% |
| ARKW240621C00058000 | 2024-04-15 3:50PM EDT | 58.00 | 18.60 | 16.50 | 20.80 | 0.00 | - | 1 | 2 | 86.23% |
| ARKW240621C00059000 | 2023-10-23 9:44AM EDT | 59.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARKW240621C00060000 | 2024-04-18 10:42AM EDT | 60.00 | 16.40 | 16.40 | 19.00 | 0.00 | - | 1 | 52 | 63.77% |
| ARKW240621C00061000 | 2024-03-13 11:47AM EDT | 61.00 | 23.63 | 17.10 | 20.40 | 0.00 | - | 1 | 11 | 87.43% |
| ARKW240621C00062000 | 2024-02-27 11:22AM EDT | 62.00 | 18.45 | 20.30 | 23.80 | 0.00 | - | 1 | 4 | 130.69% |
| ARKW240621C00063000 | 2024-04-15 3:50PM EDT | 63.00 | 14.29 | 12.00 | 15.50 | 0.00 | - | 2 | 4 | 65.21% |
| ARKW240621C00064000 | 2024-04-25 10:20AM EDT | 64.00 | 12.10 | 11.80 | 13.50 | 0.00 | - | 1 | 32 | 48.90% |
| ARKW240621C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 11.75 | 10.00 | 12.60 | -4.74 | -28.74% | 1 | 28 | 47.36% |
| ARKW240621C00066000 | 2024-02-21 10:30AM EDT | 66.00 | 10.61 | 16.70 | 18.50 | 0.00 | - | 2 | 24 | 108.06% |
| ARKW240621C00067000 | 2024-04-26 2:28PM EDT | 67.00 | 10.30 | 10.20 | 10.90 | -3.42 | -24.93% | 1 | 13 | 45.14% |
| ARKW240621C00070000 | 2024-04-23 3:05PM EDT | 70.00 | 8.86 | 7.20 | 10.00 | 0.00 | - | 2 | 72 | 56.81% |
| ARKW240621C00075000 | 2024-04-25 10:26AM EDT | 75.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 2 | 48 | 39.01% |
| ARKW240621C00077000 | 2024-04-23 11:19AM EDT | 77.00 | 4.35 | 3.90 | 4.20 | +4.35 | - | - | 1 | 38.62% |
| ARKW240621C00080000 | 2024-04-26 1:36PM EDT | 80.00 | 2.80 | 2.20 | 2.90 | -0.40 | -12.50% | 5 | 116 | 37.59% |
| ARKW240621C00082000 | 2024-04-23 10:57AM EDT | 82.00 | 2.40 | 1.95 | 2.20 | +2.40 | - | - | 2 | 36.89% |
| ARKW240621C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 1.21 | 1.25 | 1.50 | +0.06 | +5.22% | 16 | 62 | 37.11% |
| ARKW240621C00090000 | 2024-04-26 2:23PM EDT | 90.00 | 0.61 | 0.55 | 0.75 | -0.19 | -23.75% | 4 | 29 | 37.35% |
| ARKW240621C00095000 | 2024-04-22 1:30PM EDT | 95.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 5 | 27 | 38.62% |
| ARKW240621C00100000 | 2024-04-26 11:51AM EDT | 100.00 | 0.15 | 0.05 | 0.50 | -0.05 | -25.00% | 1 | 171 | 47.51% |
| ARKW240621C00105000 | 2024-03-04 2:53PM EDT | 105.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 1 | 13 | 53.08% |
| ARKW240621C00110000 | 2024-03-11 9:38AM EDT | 110.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 6 | 39 | 56.06% |
| ARKW240621C00115000 | 2024-04-02 9:48AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 61.23% |
| ARKW240621C00120000 | 2024-04-08 3:03PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 66.06% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW240621P00030000 | 2024-02-27 12:20PM EDT | 30.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 135.55% |
| ARKW240621P00035000 | 2024-01-11 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 95.70% |
| ARKW240621P00040000 | 2024-02-27 12:20PM EDT | 40.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 97.56% |
| ARKW240621P00044000 | 2023-11-16 10:30AM EDT | 44.00 | 1.20 | 0.10 | 1.15 | 0.00 | - | - | 1 | 94.73% |
| ARKW240621P00045000 | 2024-02-28 10:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 7 | 77.15% |
| ARKW240621P00047000 | 2024-02-09 11:30AM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 76.17% |
| ARKW240621P00048000 | 2023-10-27 3:50PM EDT | 48.00 | 5.10 | 1.40 | 1.55 | 0.00 | - | 1 | 1 | 103.27% |
| ARKW240621P00050000 | 2024-01-22 1:42PM EDT | 50.00 | 0.78 | 0.40 | 0.55 | 0.00 | - | 8 | 9 | 71.39% |
| ARKW240621P00052000 | 2024-02-06 4:33PM EDT | 52.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 10 | 1 | 63.43% |
| ARKW240621P00053000 | 2023-11-14 3:25PM EDT | 53.00 | 3.45 | 1.20 | 1.50 | 0.00 | - | - | 10 | 83.59% |
| ARKW240621P00055000 | 2024-03-15 11:47AM EDT | 55.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 4 | 51.37% |
| ARKW240621P00056000 | 2023-12-04 4:44PM EDT | 56.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ARKW240621P00057000 | 2024-03-14 12:37PM EDT | 57.00 | 0.28 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 51.42% |
| ARKW240621P00058000 | 2023-12-14 3:34PM EDT | 58.00 | 2.15 | 2.25 | 2.45 | 0.00 | - | 2 | 2 | 83.06% |
| ARKW240621P00059000 | 2024-03-20 1:13PM EDT | 59.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 3 | 3 | 51.86% |
| ARKW240621P00060000 | 2024-04-09 12:51PM EDT | 60.00 | 0.38 | 0.30 | 0.45 | 0.00 | - | 2 | 25 | 44.73% |
| ARKW240621P00061000 | 2024-03-20 1:13PM EDT | 61.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 2 | 19 | 51.39% |
| ARKW240621P00062000 | 2024-04-02 10:27AM EDT | 62.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 10 | 14 | 42.09% |
| ARKW240621P00064000 | 2023-12-15 2:41PM EDT | 64.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 82.08% |
| ARKW240621P00065000 | 2024-04-15 11:18AM EDT | 65.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 7 | 35 | 40.53% |
| ARKW240621P00066000 | 2024-03-20 10:20AM EDT | 66.00 | 1.24 | 1.80 | 1.90 | 0.00 | - | 1 | 1 | 50.29% |
| ARKW240621P00067000 | 2024-04-16 2:19PM EDT | 67.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 4 | 11 | 39.21% |
| ARKW240621P00070000 | 2024-04-23 11:45AM EDT | 70.00 | 1.97 | 1.70 | 1.85 | 0.00 | - | 5 | 100 | 37.65% |
| ARKW240621P00075000 | 2024-04-26 3:21PM EDT | 75.00 | 3.51 | 3.40 | 3.60 | -0.44 | -11.14% | 5 | 136 | 35.74% |
| ARKW240621P00077000 | 2024-04-25 12:54PM EDT | 77.00 | 4.99 | 4.30 | 4.60 | +4.99 | - | - | 3 | 35.43% |
| ARKW240621P00080000 | 2024-04-22 11:27AM EDT | 80.00 | 8.94 | 6.00 | 6.40 | 0.00 | - | 1 | 7 | 35.13% |
| ARKW240621P00085000 | 2024-01-19 2:05PM EDT | 85.00 | 17.24 | 10.70 | 12.50 | 0.00 | - | 1 | 0 | 50.24% |
| ARKW240621P00090000 | 2024-04-24 1:43PM EDT | 90.00 | 13.90 | 12.00 | 14.70 | 0.00 | - | 1 | 1 | 39.82% |
| ARKW240621P00095000 | 2024-04-22 11:27AM EDT | 95.00 | 22.54 | 17.20 | 20.80 | 0.00 | - | 1 | 0 | 62.35% |
