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
61.713,73 -134,28 (-0,22%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117C00003000 | 2024-06-07 9:42AM EDT | 3.00 | 18.32 | 15.40 | 19.20 | 0.00 | - | 12 | 0 | 314.84% |
| ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 15.20 | 17.50 | 0.00 | - | 1 | 1 | 159.18% |
| ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 131.35% |
| ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 97.75% |
| ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 48.93% |
| ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 51.66% |
| ARCC250117C00017000 | 2024-06-13 3:38PM EDT | 17.00 | 5.30 | 1.70 | 5.50 | 0.00 | - | 40 | 52 | 58.47% |
| ARCC250117C00020000 | 2024-06-14 2:58PM EDT | 20.00 | 1.20 | 1.10 | 1.40 | -0.19 | -13.67% | 6 | 5,631 | 16.41% |
| ARCC250117C00022000 | 2024-06-14 1:18PM EDT | 22.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 33 | 5,842 | 13.92% |
| ARCC250117C00025000 | 2024-06-10 3:44PM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 17.09% |
| ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 22.07% |
| ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 34.86% |
| ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 52.93% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117P00003000 | 2023-04-26 9:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 50.00% |
| ARCC250117P00005000 | 2023-03-22 2:02PM EDT | 5.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 35 | 32 | 112.70% |
| ARCC250117P00008000 | 2024-05-23 3:28PM EDT | 8.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 100 | 1,391 | 113.87% |
| ARCC250117P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23,294 | 51.76% |
| ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 48.05% |
| ARCC250117P00015000 | 2024-06-13 1:57PM EDT | 15.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 17 | 512 | 29.98% |
| ARCC250117P00017000 | 2024-06-13 3:01PM EDT | 17.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 4,109 | 23.83% |
| ARCC250117P00020000 | 2024-06-14 3:19PM EDT | 20.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 59 | 3,667 | 19.41% |
| ARCC250117P00022000 | 2024-06-13 10:06AM EDT | 22.00 | 2.06 | 1.05 | 2.25 | 0.00 | - | 21 | 216 | 22.93% |
| ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 42.43% |
| ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 77.10% |
| ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 59.72% |
| ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 67.94% |
