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
61.661,84 -18,16 (-0,03%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920C00016000 | 2024-04-02 10:12AM EDT | 16.00 | 4.61 | 4.40 | 4.90 | 0.00 | - | - | 0 | 41.60% |
| ARCC240920C00017000 | 2024-05-30 10:08AM EDT | 17.00 | 4.40 | 2.75 | 5.40 | 0.00 | - | 1 | 0 | 84.33% |
| ARCC240920C00018000 | 2024-05-15 10:29AM EDT | 18.00 | 3.20 | 1.60 | 3.10 | 0.00 | - | 1 | 0 | 34.28% |
| ARCC240920C00019000 | 2024-06-13 3:38PM EDT | 19.00 | 2.45 | 1.75 | 2.30 | 0.00 | - | 70 | 1 | 31.64% |
| ARCC240920C00020000 | 2024-06-14 2:12PM EDT | 20.00 | 1.13 | 1.05 | 1.25 | -0.28 | -19.86% | 186 | 595 | 20.75% |
| ARCC240920C00021000 | 2024-06-14 3:48PM EDT | 21.00 | 0.50 | 0.45 | 0.60 | -0.05 | -9.09% | 23 | 2,267 | 17.48% |
| ARCC240920C00022000 | 2024-06-14 3:12PM EDT | 22.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 13 | 1,794 | 15.04% |
| ARCC240920C00023000 | 2024-06-11 1:48PM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 340 | 18.95% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240920P00015000 | 2024-06-05 3:58PM EDT | 15.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3,761 | 57.91% |
| ARCC240920P00016000 | 2024-05-07 9:59AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 64.21% |
| ARCC240920P00017000 | 2024-06-06 3:59PM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 720 | 1,489 | 27.44% |
| ARCC240920P00018000 | 2024-06-14 9:59AM EDT | 18.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 10 | 3,175 | 25.98% |
| ARCC240920P00019000 | 2024-06-14 2:26PM EDT | 19.00 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 304 | 1,067 | 22.12% |
| ARCC240920P00020000 | 2024-06-14 3:46PM EDT | 20.00 | 0.40 | 0.35 | 0.50 | -0.05 | -11.11% | 254 | 2,077 | 18.99% |
| ARCC240920P00021000 | 2024-06-14 1:26PM EDT | 21.00 | 0.83 | 0.80 | 0.95 | +0.02 | +2.47% | 20 | 658 | 18.21% |
| ARCC240920P00022000 | 2024-04-10 11:24AM EDT | 22.00 | 2.30 | 0.65 | 2.55 | 0.00 | - | - | 1 | 41.46% |
| ARCC240920P00023000 | 2024-06-10 3:08PM EDT | 23.00 | 2.10 | 1.70 | 4.30 | 0.00 | - | - | 3 | 67.14% |
| ARCC240920P00024000 | 2024-05-13 9:36AM EDT | 24.00 | 3.84 | 2.25 | 5.10 | 0.00 | - | 39 | 39 | 69.43% |
