Italia markets closed
Dow Jones
39.369,22 -301,82 (-0,76%) Nasdaq
16.919,59 +118,04 (+0,70%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
62.883,79 -2.002,77 (-3,09%) CMC Crypto 200
1.471,97 -30,69 (-2,04%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:45PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116C00003000 | 2024-05-06 2:38PM EDT | 3.00 | 17.86 | 16.30 | 20.00 | 0.00 | - | 61 | 4 | 204.49% |
| ARCC260116C00005000 | 2024-05-01 2:22PM EDT | 5.00 | 15.90 | 14.20 | 18.60 | 0.00 | - | 1 | 1 | 64.26% |
| ARCC260116C00008000 | 2024-02-07 4:23PM EDT | 8.00 | 12.20 | 10.00 | 14.70 | 0.00 | - | 2 | 3 | 87.74% |
| ARCC260116C00010000 | 2024-04-29 3:46PM EDT | 10.00 | 10.80 | 9.30 | 11.60 | 0.00 | - | 2 | 7 | 43.56% |
| ARCC260116C00013000 | 2023-12-13 2:21PM EDT | 13.00 | 7.10 | 5.80 | 8.50 | 0.00 | - | - | 0 | 27.83% |
| ARCC260116C00015000 | 2024-02-13 3:05PM EDT | 15.00 | 4.88 | 3.00 | 7.20 | 0.00 | - | 3 | 0 | 33.99% |
| ARCC260116C00017000 | 2023-12-13 2:20PM EDT | 17.00 | 3.10 | 1.90 | 5.10 | 0.00 | - | 1 | 2 | 24.41% |
| ARCC260116C00020000 | 2024-05-22 2:09PM EDT | 20.00 | 1.70 | 1.50 | 1.95 | -0.05 | -2.86% | 5 | 902 | 11.43% |
| ARCC260116C00022000 | 2024-05-21 11:21AM EDT | 22.00 | 0.61 | 0.55 | 0.90 | 0.00 | - | 11 | 616 | 11.08% |
| ARCC260116C00025000 | 2024-05-23 10:28AM EDT | 25.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 174 | 15.60% |
| ARCC260116C00027000 | 2024-03-08 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 18.87% |
| ARCC260116C00030000 | 2024-03-12 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 23.76% |
| ARCC260116C00035000 | 2024-05-17 10:55AM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 32 | 24.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116P00003000 | 2023-11-14 4:55PM EDT | 3.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 194.92% |
| ARCC260116P00005000 | 2023-12-04 10:35AM EDT | 5.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 170.31% |
| ARCC260116P00008000 | 2024-04-09 10:32AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.54% |
| ARCC260116P00010000 | 2024-04-05 2:15PM EDT | 10.00 | 0.13 | 0.10 | 0.70 | 0.00 | - | 1 | 16 | 54.35% |
| ARCC260116P00013000 | 2024-05-17 3:56PM EDT | 13.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 58 | 31.20% |
| ARCC260116P00015000 | 2024-05-20 10:55AM EDT | 15.00 | 0.44 | 0.30 | 0.60 | 0.00 | - | 5 | 278 | 28.66% |
| ARCC260116P00017000 | 2024-05-21 10:18AM EDT | 17.00 | 0.78 | 0.50 | 0.90 | 0.00 | - | 1 | 638 | 25.39% |
| ARCC260116P00020000 | 2024-05-20 10:55AM EDT | 20.00 | 1.70 | 1.15 | 2.05 | 0.00 | - | 2 | 284 | 25.03% |
| ARCC260116P00022000 | 2024-05-13 9:36AM EDT | 22.00 | 3.65 | 0.50 | 4.60 | 0.00 | - | 39 | 65 | 38.48% |
| ARCC260116P00025000 | 2023-12-28 12:27PM EDT | 25.00 | 6.88 | 5.30 | 7.60 | 0.00 | - | 100 | 88 | 47.49% |
| ARCC260116P00030000 | 2024-01-16 4:10PM EDT | 30.00 | 11.59 | 9.00 | 14.00 | 0.00 | - | 2 | 4 | 71.29% |
| ARCC260116P00035000 | 2024-01-16 4:08PM EDT | 35.00 | 16.19 | 13.50 | 18.50 | 0.00 | - | - | 1 | 51.34% |
© 2024 Yahoo. Tutti i diritti riservati.