ARK Next Generation Internet ETF (ARKW)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2022年12月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW221216C00032000 | 2022-11-16 9:54AM EST | 32.00 | 14.88 | 13.90 | 14.90 | 0.00 | - | 1 | 0 | 111.72% |
| ARKW221216C00037000 | 2022-11-11 10:11AM EST | 37.00 | 9.00 | 9.00 | 9.50 | 0.00 | - | 1 | 9 | 82.81% |
| ARKW221216C00039000 | 2022-09-07 10:03AM EST | 39.00 | 12.50 | 9.20 | 10.60 | 0.00 | - | - | 1 | 167.68% |
| ARKW221216C00040000 | 2022-12-02 9:34AM EST | 40.00 | 5.58 | 6.10 | 6.80 | +1.03 | +22.64% | 2 | 39 | 56.35% |
| ARKW221216C00041000 | 2022-10-11 1:17PM EST | 41.00 | 6.30 | 4.50 | 4.90 | 0.00 | - | - | 4 | 0.00% |
| ARKW221216C00042000 | 2022-11-30 2:08PM EST | 42.00 | 3.40 | 4.60 | 4.90 | 0.00 | - | 4 | 28 | 56.15% |
| ARKW221216C00043000 | 2022-11-29 3:46PM EST | 43.00 | 1.80 | 3.80 | 4.10 | 0.00 | - | 2 | 25 | 54.79% |
| ARKW221216C00044000 | 2022-11-30 10:04AM EST | 44.00 | 1.45 | 3.10 | 3.40 | 0.00 | - | 5 | 37 | 54.69% |
| ARKW221216C00045000 | 2022-12-01 2:18PM EST | 45.00 | 2.50 | 2.45 | 2.75 | 0.00 | - | 4 | 30 | 53.81% |
| ARKW221216C00046000 | 2022-11-30 3:39PM EST | 46.00 | 1.60 | 2.05 | 2.20 | 0.00 | - | 4 | 69 | 55.62% |
| ARKW221216C00047000 | 2022-12-02 1:51PM EST | 47.00 | 1.45 | 1.55 | 1.75 | -0.12 | -7.64% | 1 | 119 | 55.13% |
| ARKW221216C00048000 | 2022-12-02 3:16PM EST | 48.00 | 1.25 | 1.00 | 1.30 | +0.10 | +8.70% | 1 | 70 | 51.66% |
| ARKW221216C00049000 | 2022-12-02 3:49PM EST | 49.00 | 0.83 | 0.80 | 0.95 | +0.08 | +10.67% | 6 | 197 | 52.54% |
| ARKW221216C00050000 | 2022-12-01 10:12AM EST | 50.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 6 | 165 | 52.98% |
| ARKW221216C00051000 | 2022-12-01 11:48AM EST | 51.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 3 | 66 | 53.32% |
| ARKW221216C00052000 | 2022-12-01 12:10PM EST | 52.00 | 0.31 | 0.10 | 0.40 | 0.00 | - | 8 | 25 | 56.45% |
| ARKW221216C00053000 | 2022-11-23 2:53PM EST | 53.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 6 | 9 | 57.23% |
| ARKW221216C00054000 | 2022-11-23 3:11PM EST | 54.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 41 | 56.45% |
| ARKW221216C00055000 | 2022-11-29 10:52AM EST | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 52.73% |
| ARKW221216C00056000 | 2022-11-25 9:39AM EST | 56.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 72.75% |
| ARKW221216C00057000 | 2022-11-28 3:02PM EST | 57.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 82.13% |
| ARKW221216C00058000 | 2022-11-28 10:53AM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| ARKW221216C00059000 | 2022-11-28 10:37AM EST | 59.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 91.60% |
| ARKW221216C00060000 | 2022-11-16 10:19AM EST | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 87.30% |
| ARKW221216C00061000 | 2022-11-15 9:37AM EST | 61.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.39% |
| ARKW221216C00062000 | 2022-11-28 12:32PM EST | 62.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 104.69% |
| ARKW221216C00063000 | 2022-08-23 1:25PM EST | 63.00 | 3.10 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 138.67% |
| ARKW221216C00064000 | 2022-09-07 11:33AM EST | 64.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 125.39% |
| ARKW221216C00065000 | 2022-11-10 3:38PM EST | 65.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 26 | 38 | 116.80% |
| ARKW221216C00066000 | 2022-09-13 2:33PM EST | 66.00 | 1.50 | 0.05 | 1.15 | 0.00 | - | 2 | 52 | 135.06% |
| ARKW221216C00067000 | 2022-08-25 11:49AM EST | 67.00 | 2.21 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 126.17% |
| ARKW221216C00068000 | 2022-10-10 9:32AM EST | 68.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 138.28% |
| ARKW221216C00069000 | 2022-10-03 10:48AM EST | 69.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 131.64% |
| ARKW221216C00070000 | 2022-09-23 9:35AM EST | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 135.06% |
| ARKW221216C00071000 | 2022-09-19 11:05AM EST | 71.00 | 0.77 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 116.41% |
| ARKW221216C00072000 | 2022-09-09 9:09AM EST | 72.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 122.46% |
| ARKW221216C00073000 | 2022-09-14 11:07AM EST | 73.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 7 | 128.52% |
| ARKW221216C00074000 | 2022-08-09 10:22AM EST | 74.00 | 2.59 | 0.45 | 1.30 | 0.00 | - | 2 | 3 | 180.57% |
| ARKW221216C00075000 | 2022-10-27 1:22PM EST | 75.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 119.92% |
| ARKW221216C00076000 | 2022-08-18 8:47AM EST | 76.00 | 2.00 | 0.30 | 0.60 | 0.00 | - | 10 | 46 | 160.55% |
| ARKW221216C00077000 | 2022-11-22 10:13AM EST | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 157.62% |
| ARKW221216C00078000 | 2022-09-01 11:41AM EST | 78.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 87 | 145.90% |
| ARKW221216C00079000 | 2022-08-08 12:48PM EST | 79.00 | 2.46 | 0.20 | 0.40 | 0.00 | - | 4 | 5 | 156.64% |
| ARKW221216C00080000 | 2022-09-19 9:37AM EST | 80.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 166.41% |
| ARKW221216C00082000 | 2022-11-28 3:38PM EST | 82.00 | 0.04 | 0.25 | 0.90 | 0.00 | - | 2 | 1 | 187.89% |
| ARKW221216C00085000 | 2022-09-01 8:30AM EST | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 160.94% |
| ARKW221216C00087000 | 2022-08-10 12:07PM EST | 87.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | - | 4 | 228.81% |
| ARKW221216C00090000 | 2022-09-06 8:56AM EST | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 179.30% |
| ARKW221216C00095000 | 2022-09-02 12:07PM EST | 95.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 196.48% |
| ARKW221216C00100000 | 2022-05-27 11:42AM EST | 100.00 | 0.80 | 0.40 | 0.80 | 0.00 | - | 5 | 7 | 235.35% |
| ARKW221216C00105000 | 2022-09-27 2:51PM EST | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 225.78% |
| ARKW221216C00115000 | 2022-05-16 11:33AM EST | 115.00 | 0.41 | 0.00 | 0.65 | 0.00 | - | - | 2 | 238.67% |
認沽盤範圍2022年12月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKW221216P00025000 | 2022-11-15 9:30AM EST | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 206.06% |
| ARKW221216P00026000 | 2022-09-23 9:44AM EST | 26.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 35 | 35 | 194.92% |
| ARKW221216P00029000 | 2022-11-09 11:50AM EST | 29.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 163.48% |
| ARKW221216P00030000 | 2022-11-25 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 55 | 153.71% |
| ARKW221216P00033000 | 2022-11-09 10:34AM EST | 33.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 125.78% |
| ARKW221216P00034000 | 2022-11-21 11:43AM EST | 34.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 116.89% |
| ARKW221216P00035000 | 2022-11-21 12:27PM EST | 35.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 201 | 108.20% |
| ARKW221216P00036000 | 2022-11-22 9:57AM EST | 36.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.61% |
| ARKW221216P00037000 | 2022-11-29 3:35PM EST | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| ARKW221216P00038000 | 2022-11-29 9:44AM EST | 38.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 12 | 7 | 60.35% |
| ARKW221216P00039000 | 2022-12-01 3:49PM EST | 39.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 8 | 14 | 58.79% |
| ARKW221216P00040000 | 2022-12-01 3:16PM EST | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 7 | 768 | 60.74% |
| ARKW221216P00041000 | 2022-12-01 3:30PM EST | 41.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 5 | 55.76% |
| ARKW221216P00042000 | 2022-12-01 1:31PM EST | 42.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 1 | 39 | 54.69% |
| ARKW221216P00043000 | 2022-12-02 3:35PM EST | 43.00 | 0.72 | 0.65 | 0.80 | -1.44 | -66.67% | 1 | 16 | 55.32% |
| ARKW221216P00044000 | 2022-12-01 3:30PM EST | 44.00 | 1.22 | 0.85 | 1.20 | 0.00 | - | 2 | 42 | 55.18% |
| ARKW221216P00045000 | 2022-12-02 3:29PM EST | 45.00 | 1.35 | 1.20 | 1.50 | -0.22 | -14.01% | 2 | 40 | 53.52% |
| ARKW221216P00046000 | 2022-11-18 11:53AM EST | 46.00 | 4.05 | 1.65 | 1.95 | 0.00 | - | 1 | 13 | 53.22% |
| ARKW221216P00047000 | 2022-11-15 10:17AM EST | 47.00 | 2.50 | 2.25 | 2.50 | 0.00 | - | 1 | 10 | 54.15% |
| ARKW221216P00048000 | 2022-11-30 2:44PM EST | 48.00 | 4.50 | 2.70 | 3.10 | 0.00 | - | 3 | 25 | 51.42% |
| ARKW221216P00049000 | 2022-09-08 10:01AM EST | 49.00 | 4.64 | 6.10 | 6.90 | 0.00 | - | 1 | 1 | 134.81% |
| ARKW221216P00050000 | 2022-11-15 11:46AM EST | 50.00 | 3.88 | 4.30 | 4.50 | 0.00 | - | 1 | 12 | 52.64% |
| ARKW221216P00051000 | 2022-08-12 11:16AM EST | 51.00 | 3.03 | 4.10 | 4.60 | 0.00 | - | 5 | 6 | 0.00% |
| ARKW221216P00052000 | 2022-11-17 2:35PM EST | 52.00 | 8.00 | 5.70 | 6.50 | 0.00 | - | 1 | 3 | 53.61% |
| ARKW221216P00053000 | 2022-11-30 2:06PM EST | 53.00 | 9.25 | 6.50 | 7.30 | 0.00 | - | 35 | 2 | 68.75% |
| ARKW221216P00054000 | 2022-08-25 11:07AM EST | 54.00 | 6.30 | 9.90 | 10.40 | 0.00 | - | 3 | 4 | 138.77% |
| ARKW221216P00055000 | 2022-11-23 9:41AM EST | 55.00 | 11.94 | 8.40 | 9.20 | 0.00 | - | 40 | 36 | 75.49% |
| ARKW221216P00056000 | 2022-09-23 2:43PM EST | 56.00 | 11.50 | 11.40 | 12.50 | 0.00 | - | 5 | 1 | 146.48% |
| ARKW221216P00058000 | 2022-11-17 1:18PM EST | 58.00 | 12.96 | 11.20 | 12.40 | 0.00 | - | 4 | 34 | 55.86% |
| ARKW221216P00059000 | 2022-08-11 9:52AM EST | 59.00 | 5.15 | 8.00 | 8.60 | 0.00 | - | - | 2 | 0.00% |
| ARKW221216P00060000 | 2022-12-02 3:35PM EST | 60.00 | 13.73 | 13.60 | 14.10 | -3.77 | -21.54% | 10 | 17 | 71.48% |
| ARKW221216P00061000 | 2022-12-02 3:35PM EST | 61.00 | 14.77 | 14.10 | 15.80 | -2.83 | -16.08% | 1 | 24 | 86.33% |
| ARKW221216P00064000 | 2022-08-08 9:10AM EST | 64.00 | 7.93 | 15.20 | 17.00 | 0.00 | - | 15 | 0 | 0.00% |
| ARKW221216P00065000 | 2022-07-29 9:10AM EST | 65.00 | 13.44 | 14.30 | 14.60 | 0.00 | - | 40 | 37 | 0.00% |
| ARKW221216P00068000 | 2022-08-25 11:32AM EST | 68.00 | 15.06 | 21.60 | 22.70 | 0.00 | - | 15 | 15 | 129.10% |
| ARKW221216P00069000 | 2022-08-25 11:00AM EST | 69.00 | 15.50 | 22.70 | 23.50 | 0.00 | - | 30 | 30 | 128.91% |
| ARKW221216P00070000 | 2022-08-31 9:50AM EST | 70.00 | 18.10 | 22.60 | 24.30 | 0.00 | - | 1 | 8 | 146.68% |
| ARKW221216P00071000 | 2022-05-11 2:26PM EST | 71.00 | 25.38 | 20.30 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| ARKW221216P00073000 | 2022-10-17 8:30AM EST | 73.00 | 29.58 | 27.80 | 30.60 | 0.00 | - | - | 4 | 242.87% |
| ARKW221216P00076000 | 2022-09-16 10:25AM EST | 76.00 | 24.20 | 33.00 | 35.10 | 0.00 | - | 2 | 0 | 316.80% |
| ARKW221216P00080000 | 2022-07-28 2:52PM EST | 80.00 | 25.40 | 27.00 | 28.50 | 0.00 | - | 1 | 6 | 0.00% |
| ARKW221216P00083000 | 2022-09-14 2:51PM EST | 83.00 | 29.50 | 39.90 | 42.60 | 0.00 | - | 1 | 1 | 350.29% |
| ARKW221216P00084000 | 2022-06-17 10:27AM EST | 84.00 | 37.40 | 30.00 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
| ARKW221216P00085000 | 2022-09-22 8:30AM EST | 85.00 | 35.80 | 37.60 | 42.50 | 0.00 | - | 1 | 1 | 238.09% |
| ARKW221216P00090000 | 2022-05-03 9:28AM EST | 90.00 | 25.00 | 32.40 | 34.70 | 0.00 | - | - | 5 | 0.00% |
| ARKW221216P00091000 | 2022-06-21 9:11AM EST | 91.00 | 40.15 | 30.90 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| ARKW221216P00092000 | 2022-06-21 10:48AM EST | 92.00 | 38.90 | 32.00 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| ARKW221216P00093000 | 2022-05-15 11:02PM EST | 93.00 | 38.60 | 38.90 | 43.50 | 0.00 | - | - | 2 | 0.00% |
| ARKW221216P00095000 | 2022-10-03 12:40PM EST | 95.00 | 49.14 | 45.60 | 49.30 | 0.00 | - | 1 | 1 | 219.14% |
| ARKW221216P00100000 | 2022-06-03 9:38AM EST | 100.00 | 44.00 | 48.80 | 50.80 | 0.00 | - | 2 | 3 | 0.00% |
| ARKW221216P00115000 | 2022-04-27 12:01PM EST | 115.00 | 48.60 | 56.00 | 59.10 | 0.00 | - | - | 3 | 0.00% |
