Deutsche Märkte schließen in 7 Stunden 54 Minuten
DAX
18.227,49 +72,25 (+0,40%) Euro Stoxx 50
4.932,36 +16,42 (+0,33%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.312,40 -0,80 (-0,03%) EUR/USD
1,0699 +0,0015 (+0,14%) Bitcoin EUR
56.873,88 -686,19 (-1,19%)
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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 15.20 | 17.50 | 0.00 | - | 1 | 1 | 171.39% |
| ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 139.45% |
| ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 104.30% |
| ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 54.39% |
| ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 55.47% |
| ARCC250117C00017000 | 2024-06-25 3:26PM EDT | 17.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARCC250117C00020000 | 2024-06-26 11:43AM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCC250117C00022000 | 2024-06-26 3:47PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| ARCC250117C00025000 | 2024-06-10 3:44PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 23.05% |
| ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 36.18% |
| ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 54.79% |
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 | 115.43% |
| ARCC250117P00008000 | 2024-05-23 3:28PM EDT | 8.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 100 | 1,391 | 132.32% |
| ARCC250117P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23,294 | 52.73% |
| ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 49.02% |
| ARCC250117P00015000 | 2024-06-13 1:57PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ARCC250117P00017000 | 2024-06-20 11:29AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ARCC250117P00020000 | 2024-06-26 2:54PM EDT | 20.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ARCC250117P00022000 | 2024-06-21 3:21PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 42.24% |
| ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 78.10% |
| ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 59.77% |
| ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 67.87% |
