Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
38.665,25 -257,78 (-0,66%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.225,30 +710,50 (+1,14%) CMC Crypto 200
1.446,14 -21,80 (-1,48%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00022000 | 2024-06-03 2:20PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 960 | 9.96% |
| ARCC240719C00022000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 546 | 686 | 8.45% |
| ARCC240816C00022000 | 2024-06-03 9:30AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 14 | 1,213 | 11.04% |
| ARCC240920C00022000 | 2024-06-03 2:09PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.40 | 0.00 | - | 36 | 1,548 | 12.43% |
| ARCC241220C00022000 | 2024-06-03 3:21PM EDT | 2024-12-20 | 0.39 | 0.35 | 0.55 | -0.06 | -13.33% | 2 | 1,457 | 11.57% |
| ARCC250117C00022000 | 2024-06-03 3:40PM EDT | 2025-01-17 | 0.51 | 0.40 | 0.55 | +0.01 | +2.00% | 60 | 5,600 | 10.84% |
| ARCC260116C00022000 | 2024-06-03 9:30AM EDT | 2026-01-16 | 0.80 | 0.60 | 0.85 | +0.09 | +12.68% | 3 | 638 | 9.49% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00022000 | 2024-06-03 9:47AM EDT | 2024-06-21 | 0.60 | 0.75 | 1.75 | -0.30 | -33.33% | 1 | 245 | 52.93% |
| ARCC240719P00022000 | 2024-05-21 9:33AM EDT | 2024-07-19 | 1.06 | 0.80 | 1.05 | 0.00 | - | - | 10 | 26.47% |
| ARCC240816P00022000 | 2024-05-30 9:54AM EDT | 2024-08-16 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 35 | 22.22% |
| ARCC240920P00022000 | 2024-04-10 11:24AM EDT | 2024-09-20 | 2.30 | 0.65 | 2.55 | 0.00 | - | - | 1 | 49.17% |
| ARCC241220P00022000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 1.69 | 1.60 | 1.90 | 0.00 | - | 3 | 30 | 26.10% |
| ARCC250117P00022000 | 2024-06-03 11:36AM EDT | 2025-01-17 | 1.80 | 1.25 | 4.30 | 0.00 | - | 102 | 91 | 59.99% |
| ARCC260116P00022000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 3.09 | 0.50 | 4.40 | +0.41 | +15.30% | 5 | 72 | 38.17% |
