Italia markets close in 49 minutes
FTSE MIB
34.530,43 +69,91 (+0,20%) Dow Jones
39.450,22 -220,82 (-0,56%) Nasdaq
16.918,13 +116,59 (+0,69%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,87 +0,30 (+0,39%) Bitcoin EUR
62.693,49 -1.730,82 (-2,69%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117C00003000 | 2024-04-19 2:35PM EDT | 3.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 15.20 | 17.50 | 0.00 | - | 1 | 1 | 80.47% |
| ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 96.00% |
| ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 66.50% |
| ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 0.00% |
| ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 31.64% |
| ARCC250117C00017000 | 2024-05-20 11:39AM EDT | 17.00 | 4.70 | 3.80 | 5.40 | 0.00 | - | 1 | 55 | 44.14% |
| ARCC250117C00020000 | 2024-05-23 9:52AM EDT | 20.00 | 1.35 | 1.30 | 1.60 | -0.32 | -19.16% | 25 | 5,905 | 11.45% |
| ARCC250117C00022000 | 2024-05-22 2:44PM EDT | 22.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 123 | 5,448 | 11.33% |
| ARCC250117C00025000 | 2024-05-21 10:58AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 14.16% |
| ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 18.95% |
| ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 30.86% |
| ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 47.85% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 108.59% |
| ARCC250117P00008000 | 2024-01-03 11:34AM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 70 | 1,291 | 89.84% |
| ARCC250117P00010000 | 2024-05-16 10:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 23,294 | 50.59% |
| ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 47.56% |
| ARCC250117P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 539 | 30.32% |
| ARCC250117P00017000 | 2024-05-22 9:30AM EDT | 17.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 4,123 | 26.32% |
| ARCC250117P00020000 | 2024-05-22 11:49AM EDT | 20.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 11 | 2,642 | 21.97% |
| ARCC250117P00022000 | 2024-05-23 9:30AM EDT | 22.00 | 1.80 | 1.30 | 2.65 | 0.00 | - | 20 | 71 | 32.86% |
| ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.20 | 5.60 | 0.00 | - | 1 | 6 | 46.46% |
| ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 78.27% |
| ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 63.97% |
| ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 73.00% |
© 2024 Yahoo. Tutti i diritti riservati.