Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.799,66 +770,30 (+1,26%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240816C00012000 | 2024-05-17 12:12PM EDT | 12.00 | 9.15 | 6.80 | 10.70 | 0.00 | - | 1 | 0 | 73.24% |
| ARCC240816C00013000 | 2024-05-28 9:38AM EDT | 13.00 | 8.50 | 6.40 | 9.90 | 0.00 | - | 1 | 0 | 101.76% |
| ARCC240816C00018000 | 2024-05-16 12:29PM EDT | 18.00 | 3.25 | 1.85 | 4.50 | 0.00 | - | 1 | 0 | 93.36% |
| ARCC240816C00019000 | 2024-06-06 2:04PM EDT | 19.00 | 2.75 | 1.50 | 2.90 | 0.00 | - | 14 | 0 | 59.38% |
| ARCC240816C00020000 | 2024-06-14 3:27PM EDT | 20.00 | 1.15 | 1.00 | 1.15 | -0.22 | -16.06% | 18 | 103 | 22.61% |
| ARCC240816C00021000 | 2024-06-14 3:45PM EDT | 21.00 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 45 | 2,552 | 18.75% |
| ARCC240816C00022000 | 2024-06-14 3:40PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 23 | 1,412 | 16.70% |
| ARCC240816C00023000 | 2024-06-11 2:44PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 28 | 20.90% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240816P00010000 | 2024-04-19 1:49PM EDT | 10.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ARCC240816P00015000 | 2024-03-18 9:30AM EDT | 15.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 200 | 200 | 120.90% |
| ARCC240816P00016000 | 2024-05-02 10:02AM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 7 | 78 | 61.13% |
| ARCC240816P00017000 | 2024-03-15 3:12PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 306 | 336 | 41.11% |
| ARCC240816P00018000 | 2024-06-06 2:03PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 1,040 | 32.23% |
| ARCC240816P00019000 | 2024-06-14 3:55PM EDT | 19.00 | 0.15 | 0.05 | 2.15 | +0.05 | +50.00% | 14 | 776 | 55.47% |
| ARCC240816P00020000 | 2024-06-14 3:50PM EDT | 20.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 47 | 2,455 | 17.14% |
| ARCC240816P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 0.60 | 0.50 | 0.70 | +0.14 | +30.43% | 24 | 683 | 15.19% |
| ARCC240816P00022000 | 2024-06-13 3:13PM EDT | 22.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 3 | 45 | 15.82% |
| ARCC240816P00023000 | 2024-03-13 9:57AM EDT | 23.00 | 3.00 | 2.50 | 3.00 | 0.00 | - | - | 30 | 43.65% |
