Deutsche Märkte schließen in 8 Stunden 6 Minuten
DAX
18.195,64 +40,40 (+0,22%) Euro Stoxx 50
4.924,07 +8,13 (+0,17%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,70 -1,50 (-0,06%) EUR/USD
1,0697 +0,0014 (+0,13%) Bitcoin EUR
56.748,22 -960,83 (-1,66%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116C00003000 | 2024-06-13 12:14PM EDT | 3.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCC260116C00005000 | 2024-05-01 2:22PM EDT | 5.00 | 15.90 | 14.50 | 18.70 | 0.00 | - | 1 | 1 | 113.62% |
| ARCC260116C00008000 | 2024-02-07 4:23PM EDT | 8.00 | 12.20 | 10.00 | 14.70 | 0.00 | - | 2 | 3 | 106.84% |
| ARCC260116C00010000 | 2024-05-30 1:01PM EDT | 10.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCC260116C00013000 | 2023-12-13 2:21PM EDT | 13.00 | 7.10 | 5.80 | 8.50 | 0.00 | - | - | 0 | 42.85% |
| ARCC260116C00015000 | 2024-02-13 3:05PM EDT | 15.00 | 4.88 | 3.00 | 7.20 | 0.00 | - | 3 | 0 | 43.53% |
| ARCC260116C00017000 | 2024-06-26 9:43AM EDT | 17.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ARCC260116C00020000 | 2024-06-25 3:04PM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ARCC260116C00022000 | 2024-06-26 12:34PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ARCC260116C00025000 | 2024-06-24 11:32AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCC260116C00027000 | 2024-03-08 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 21.34% |
| ARCC260116C00030000 | 2024-03-12 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 26.25% |
| ARCC260116C00035000 | 2024-05-17 10:55AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 32 | 26.47% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116P00003000 | 2023-11-14 4:55PM EDT | 3.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 199.80% |
| ARCC260116P00005000 | 2023-12-04 10:35AM EDT | 5.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 174.22% |
| ARCC260116P00008000 | 2024-04-09 10:32AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.98% |
| ARCC260116P00010000 | 2024-06-21 12:18PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ARCC260116P00013000 | 2024-05-17 3:56PM EDT | 13.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 58 | 30.71% |
| ARCC260116P00015000 | 2024-06-24 10:06AM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ARCC260116P00017000 | 2024-06-26 11:51AM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ARCC260116P00020000 | 2024-06-26 11:03AM EDT | 20.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ARCC260116P00022000 | 2024-06-25 2:12PM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCC260116P00025000 | 2023-12-28 12:27PM EDT | 25.00 | 6.88 | 5.30 | 7.60 | 0.00 | - | 100 | 88 | 45.53% |
| ARCC260116P00030000 | 2024-01-16 4:10PM EDT | 30.00 | 11.59 | 9.00 | 14.00 | 0.00 | - | 2 | 4 | 70.19% |
| ARCC260116P00035000 | 2024-01-16 4:08PM EDT | 35.00 | 16.19 | 13.50 | 18.50 | 0.00 | - | - | 1 | 73.61% |
