Deutsche Märkte geschlossen

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,68-0,11 (-0,53%)
Börsenschluss: 04:00PM EDT
20,72 +0,03 (+0,17%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC240621C000120002023-12-26 10:30AM EDT12.007.786.809.600.00--1434.77%
ARCC240621C000160002024-04-19 12:56PM EDT16.004.704.306.800.00-11255.08%
ARCC240621C000170002024-06-13 12:14PM EDT17.004.202.705.800.00-100179.69%
ARCC240621C000180002024-06-06 9:30AM EDT18.003.601.754.600.00-40137.11%
ARCC240621C000190002024-06-14 9:53AM EDT19.001.751.603.40-0.80-31.37%3028138.48%
ARCC240621C000200002024-06-14 3:47PM EDT20.000.760.700.80-0.45-37.19%92432.42%
ARCC240621C000210002024-06-14 3:54PM EDT21.000.050.050.10-0.25-83.33%4716419.53%
ARCC240621C000220002024-06-14 9:31AM EDT22.000.030.000.05-0.02-40.00%898635.16%
ARCC240621C000230002024-06-14 3:13PM EDT23.000.040.000.05+0.03+300.00%209952.34%
ARCC240621C000240002024-01-03 2:19PM EDT24.000.030.000.100.00--1067.97%
ARCC240621C000250002024-05-24 10:10AM EDT25.000.100.000.100.00-5682.03%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC240621P000100002023-12-01 2:14PM EDT10.000.050.000.050.00-11240.63%
ARCC240621P000130002023-12-14 11:31AM EDT13.000.100.000.750.00-55284.77%
ARCC240621P000140002023-12-20 4:59PM EDT14.000.100.000.750.00-24249.22%
ARCC240621P000150002024-04-19 10:31AM EDT15.000.050.000.450.00-230184.77%
ARCC240621P000160002024-03-26 9:30AM EDT16.000.040.000.000.00-53750.00%
ARCC240621P000170002024-05-24 12:50PM EDT17.000.100.000.500.00-16,958132.42%
ARCC240621P000180002024-05-29 10:02AM EDT18.000.080.000.300.00-21,56288.28%
ARCC240621P000190002024-06-14 9:49AM EDT19.000.050.000.05-0.05-50.00%1412,10945.31%
ARCC240621P000200002024-06-14 3:34PM EDT20.000.020.000.05-0.03-60.00%26125,63623.05%
ARCC240621P000210002024-06-14 3:34PM EDT21.000.330.300.35+0.06+22.22%3855,00511.52%
ARCC240621P000220002024-06-14 11:53AM EDT22.001.331.151.40+0.18+15.65%6222740.23%
ARCC240621P000230002024-05-14 3:39PM EDT23.001.731.253.300.00-112159.77%
ARCC240621P000250002023-10-25 9:50AM EDT25.006.700.000.000.00--00.00%
ARCC240621P000260002024-03-18 9:49AM EDT26.006.224.907.100.00-614194.14%
ARCC240621P000270002023-10-31 2:24PM EDT27.008.707.109.000.00-111319.24%
ARCC240621P000280002023-10-24 3:05PM EDT28.009.708.009.900.00--10328.32%
ARCC240621P000300002023-10-25 11:49AM EDT30.0011.609.9011.800.00--0351.95%