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
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC241220C000100002024-04-03 2:28PM EDT10.009.668.3012.900.00-21152.78%
ARCC241220C000120002024-05-28 12:09PM EDT12.009.257.1011.000.00-2061.91%
ARCC241220C000180002024-03-20 12:30PM EDT18.002.202.503.600.00--1035.77%
ARCC241220C000200002024-06-14 1:21PM EDT20.001.281.101.35-0.07-5.19%1932216.65%
ARCC241220C000210002024-06-14 3:34PM EDT21.000.650.600.75-0.05-7.14%261,29015.06%
ARCC241220C000220002024-06-14 10:32AM EDT22.000.250.250.40-0.05-16.67%62,02714.89%
ARCC241220C000230002024-06-07 3:47PM EDT23.000.200.050.250.00-121116.21%
ARCC241220C000240002024-06-12 2:16PM EDT24.000.150.000.500.00-233125.93%
ARCC241220C000250002024-03-18 10:54AM EDT25.000.050.000.500.00-7729.74%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC241220P000140002024-06-14 3:22PM EDT14.000.050.050.75-0.05-50.00%5360.84%
ARCC241220P000150002024-06-13 12:00PM EDT15.000.150.000.200.00-695,48034.47%
ARCC241220P000160002024-04-24 9:30AM EDT16.000.330.000.650.00-2643.36%
ARCC241220P000170002024-05-23 9:59AM EDT17.000.200.150.250.00-130725.49%
ARCC241220P000180002024-06-13 12:05PM EDT18.000.350.250.350.00-2272122.80%
ARCC241220P000190002024-06-13 11:23AM EDT19.000.500.450.55+0.01+2.04%1467921.27%
ARCC241220P000200002024-06-14 12:38PM EDT20.000.780.700.85+0.04+5.41%3641719.87%
ARCC241220P000210002024-06-13 2:38PM EDT21.001.201.051.400.00-194,01520.66%
ARCC241220P000220002024-06-13 9:34AM EDT22.002.001.202.500.00-35028.83%