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
61.780,80 +676,94 (+1,11%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220C00010000 | 2024-04-03 2:28PM EDT | 10.00 | 9.66 | 8.30 | 12.90 | 0.00 | - | 2 | 1 | 152.78% |
| ARCC241220C00012000 | 2024-05-28 12:09PM EDT | 12.00 | 9.25 | 7.10 | 11.00 | 0.00 | - | 2 | 0 | 61.91% |
| ARCC241220C00018000 | 2024-03-20 12:30PM EDT | 18.00 | 2.20 | 2.50 | 3.60 | 0.00 | - | - | 10 | 35.77% |
| ARCC241220C00020000 | 2024-06-14 1:21PM EDT | 20.00 | 1.28 | 1.10 | 1.35 | -0.07 | -5.19% | 19 | 322 | 16.65% |
| ARCC241220C00021000 | 2024-06-14 3:34PM EDT | 21.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 26 | 1,290 | 15.06% |
| ARCC241220C00022000 | 2024-06-14 10:32AM EDT | 22.00 | 0.25 | 0.25 | 0.40 | -0.05 | -16.67% | 6 | 2,027 | 14.89% |
| ARCC241220C00023000 | 2024-06-07 3:47PM EDT | 23.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 211 | 16.21% |
| ARCC241220C00024000 | 2024-06-12 2:16PM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 23 | 31 | 25.93% |
| ARCC241220C00025000 | 2024-03-18 10:54AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 29.74% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC241220P00014000 | 2024-06-14 3:22PM EDT | 14.00 | 0.05 | 0.05 | 0.75 | -0.05 | -50.00% | 5 | 3 | 60.84% |
| ARCC241220P00015000 | 2024-06-13 12:00PM EDT | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 69 | 5,480 | 34.47% |
| ARCC241220P00016000 | 2024-04-24 9:30AM EDT | 16.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 43.36% |
| ARCC241220P00017000 | 2024-05-23 9:59AM EDT | 17.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 307 | 25.49% |
| ARCC241220P00018000 | 2024-06-13 12:05PM EDT | 18.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 22 | 721 | 22.80% |
| ARCC241220P00019000 | 2024-06-13 11:23AM EDT | 19.00 | 0.50 | 0.45 | 0.55 | +0.01 | +2.04% | 14 | 679 | 21.27% |
| ARCC241220P00020000 | 2024-06-14 12:38PM EDT | 20.00 | 0.78 | 0.70 | 0.85 | +0.04 | +5.41% | 36 | 417 | 19.87% |
| ARCC241220P00021000 | 2024-06-13 2:38PM EDT | 21.00 | 1.20 | 1.05 | 1.40 | 0.00 | - | 19 | 4,015 | 20.66% |
| ARCC241220P00022000 | 2024-06-13 9:34AM EDT | 22.00 | 2.00 | 1.20 | 2.50 | 0.00 | - | 3 | 50 | 28.83% |
