Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
18.154,57 +86,66 (+0,48%) Euro Stoxx 50
4.923,20 +37,75 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,20 +7,30 (+0,31%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.676,68 +1.014,26 (+1,67%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 839.84% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 494.92% |
| ARCC240621C00017000 | 2024-06-13 12:14PM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCC240621C00018000 | 2024-06-06 9:30AM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ARCC240621C00019000 | 2024-06-14 9:53AM EDT | 19.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 0.00% |
| ARCC240621C00020000 | 2024-06-18 1:21PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| ARCC240621C00021000 | 2024-06-18 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 6.25% |
| ARCC240621C00022000 | 2024-06-18 9:30AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 25.00% |
| ARCC240621C00023000 | 2024-06-14 3:13PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 50.00% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 129.69% |
| ARCC240621C00025000 | 2024-05-24 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 450.00% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 529.69% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 462.50% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 342.97% |
| ARCC240621P00016000 | 2024-03-26 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| ARCC240621P00017000 | 2024-05-24 12:50PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,958 | 50.00% |
| ARCC240621P00018000 | 2024-05-29 10:02AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 50.00% |
| ARCC240621P00019000 | 2024-06-17 11:59AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 12,106 | 25.00% |
| ARCC240621P00020000 | 2024-06-18 3:11PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 25,630 | 12.50% |
| ARCC240621P00021000 | 2024-06-18 2:59PM EDT | 21.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 153 | 4,822 | 0.00% |
| ARCC240621P00022000 | 2024-06-18 2:07PM EDT | 22.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 22 | 93 | 0.00% |
| ARCC240621P00023000 | 2024-05-14 3:39PM EDT | 23.00 | 1.73 | 1.25 | 3.30 | 0.00 | - | 1 | 12 | 288.28% |
| ARCC240621P00025000 | 2024-06-17 10:24AM EDT | 25.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ARCC240621P00026000 | 2024-03-18 9:49AM EDT | 26.00 | 6.22 | 4.90 | 7.10 | 0.00 | - | 6 | 14 | 348.05% |
| ARCC240621P00027000 | 2024-06-17 10:24AM EDT | 27.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 603.13% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 646.48% |
