Deutsche Märkte schließen in 7 Stunden 54 Minuten

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
20,57+0,05 (+0,24%)
Börsenschluss: 04:00PM EDT
20,59 +0,02 (+0,10%)
Nachbörse: 07:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC250117C000030002024-06-07 9:42AM EDT3.0018.320.000.000.00-1200.00%
ARCC250117C000050002024-04-17 1:12PM EDT5.0015.2515.2017.500.00-11171.39%
ARCC250117C000080002024-03-13 2:25PM EDT8.0012.3011.0013.800.00-50139.45%
ARCC250117C000100002024-03-13 3:16PM EDT10.0010.208.8011.600.00-350104.30%
ARCC250117C000130002023-10-20 9:53AM EDT13.005.905.308.000.00-4854.39%
ARCC250117C000150002024-03-28 12:16PM EDT15.005.804.606.500.00-2355.47%
ARCC250117C000170002024-06-25 3:26PM EDT17.003.750.000.000.00-100.00%
ARCC250117C000200002024-06-26 11:43AM EDT20.001.140.000.000.00-1000.00%
ARCC250117C000220002024-06-26 3:47PM EDT22.000.250.000.000.00-7803.13%
ARCC250117C000250002024-06-10 3:44PM EDT25.000.150.000.000.00-106.25%
ARCC250117C000270002023-11-06 3:48PM EDT27.000.050.000.100.00-1523.05%
ARCC250117C000300002023-01-30 11:29AM EDT30.000.040.000.250.00--1036.18%
ARCC250117C000350002023-05-30 3:07PM EDT35.000.050.000.500.00-14554.79%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ARCC250117P000030002023-04-26 9:30AM EDT3.000.100.000.000.00-138350.00%
ARCC250117P000050002023-03-22 2:02PM EDT5.000.350.000.350.00-3532115.43%
ARCC250117P000080002024-05-23 3:28PM EDT8.000.050.002.150.00-1001,391132.32%
ARCC250117P000100002024-05-16 10:37AM EDT10.000.100.000.150.00-123,29452.73%
ARCC250117P000130002024-03-01 12:44PM EDT13.000.120.100.300.00-105,29449.02%
ARCC250117P000150002024-06-13 1:57PM EDT15.000.110.000.000.00-17012.50%
ARCC250117P000170002024-06-20 11:29AM EDT17.000.200.000.000.00-2006.25%
ARCC250117P000200002024-06-26 2:54PM EDT20.000.850.000.000.00-1001.56%
ARCC250117P000220002024-06-21 3:21PM EDT22.002.150.000.000.00-600.00%
ARCC250117P000250002024-04-15 3:13PM EDT25.005.664.205.600.00-1642.24%
ARCC250117P000270002023-07-19 9:46AM EDT27.008.787.1011.400.00--178.10%
ARCC250117P000300002023-11-13 2:43PM EDT30.0011.209.1012.200.00-1459.77%
ARCC250117P000350002024-01-08 4:24PM EDT35.0015.1814.2016.700.00-103667.87%