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
61.744,82 +807,53 (+1,33%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 434.77% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 255.08% |
| ARCC240621C00017000 | 2024-06-13 12:14PM EDT | 17.00 | 4.20 | 2.70 | 5.80 | 0.00 | - | 10 | 0 | 179.69% |
| ARCC240621C00018000 | 2024-06-06 9:30AM EDT | 18.00 | 3.60 | 1.75 | 4.60 | 0.00 | - | 4 | 0 | 137.11% |
| ARCC240621C00019000 | 2024-06-14 9:53AM EDT | 19.00 | 1.75 | 1.60 | 3.40 | -0.80 | -31.37% | 30 | 28 | 138.48% |
| ARCC240621C00020000 | 2024-06-14 3:47PM EDT | 20.00 | 0.76 | 0.70 | 0.80 | -0.45 | -37.19% | 9 | 24 | 32.42% |
| ARCC240621C00021000 | 2024-06-14 3:54PM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 47 | 164 | 19.53% |
| ARCC240621C00022000 | 2024-06-14 9:31AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 986 | 35.16% |
| ARCC240621C00023000 | 2024-06-14 3:13PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 20 | 99 | 52.34% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 67.97% |
| ARCC240621C00025000 | 2024-05-24 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 82.03% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 240.63% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 284.77% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 249.22% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 184.77% |
| ARCC240621P00016000 | 2024-03-26 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| ARCC240621P00017000 | 2024-05-24 12:50PM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 6,958 | 132.42% |
| ARCC240621P00018000 | 2024-05-29 10:02AM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 1,562 | 88.28% |
| ARCC240621P00019000 | 2024-06-14 9:49AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 12,109 | 45.31% |
| ARCC240621P00020000 | 2024-06-14 3:34PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 261 | 25,636 | 23.05% |
| ARCC240621P00021000 | 2024-06-14 3:34PM EDT | 21.00 | 0.33 | 0.30 | 0.35 | +0.06 | +22.22% | 385 | 5,005 | 11.52% |
| ARCC240621P00022000 | 2024-06-14 11:53AM EDT | 22.00 | 1.33 | 1.15 | 1.40 | +0.18 | +15.65% | 62 | 227 | 40.23% |
| ARCC240621P00023000 | 2024-05-14 3:39PM EDT | 23.00 | 1.73 | 1.25 | 3.30 | 0.00 | - | 1 | 12 | 159.77% |
| ARCC240621P00025000 | 2023-10-25 9:50AM EDT | 25.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ARCC240621P00026000 | 2024-03-18 9:49AM EDT | 26.00 | 6.22 | 4.90 | 7.10 | 0.00 | - | 6 | 14 | 194.14% |
| ARCC240621P00027000 | 2023-10-31 2:24PM EDT | 27.00 | 8.70 | 7.10 | 9.00 | 0.00 | - | 1 | 11 | 319.24% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 328.32% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 351.95% |
