Italia markets close in 4 hours 17 minutes
FTSE MIB
34.699,22 +191,38 (+0,55%) Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.703,51 +213,34 (+0,55%) Petrolio
74,50 +0,43 (+0,58%) Bitcoin EUR
65.279,03 +175,16 (+0,27%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 126.56% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 212.50% |
| ARCC240621C00017000 | 2024-04-15 2:04PM EDT | 17.00 | 3.30 | 3.20 | 5.80 | 0.00 | - | 21 | 8 | 185.94% |
| ARCC240621C00018000 | 2024-06-03 10:03AM EDT | 18.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| ARCC240621C00019000 | 2024-05-30 9:35AM EDT | 19.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARCC240621C00020000 | 2024-06-05 3:46PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ARCC240621C00021000 | 2024-06-05 3:51PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| ARCC240621C00022000 | 2024-06-05 1:25PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| ARCC240621C00023000 | 2024-04-29 9:58AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 23.44% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 40.82% |
| ARCC240621C00025000 | 2024-05-24 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 167.19% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 199.22% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 176.17% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 133.20% |
| ARCC240621P00016000 | 2024-03-26 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 25.00% |
| ARCC240621P00017000 | 2024-05-24 12:50PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ARCC240621P00018000 | 2024-05-29 10:02AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 25.00% |
| ARCC240621P00019000 | 2024-06-03 9:37AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ARCC240621P00020000 | 2024-06-05 2:06PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ARCC240621P00021000 | 2024-06-05 3:26PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 390 | 5,076 | 3.13% |
| ARCC240621P00022000 | 2024-06-05 1:51PM EDT | 22.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ARCC240621P00023000 | 2024-05-14 3:39PM EDT | 23.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| 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 | 169.14% |
| ARCC240621P00027000 | 2023-10-31 2:24PM EDT | 27.00 | 8.70 | 7.10 | 9.00 | 0.00 | - | 1 | 11 | 243.56% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 251.07% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 269.34% |
© 2024 Yahoo. Tutti i diritti riservati.