La bourse est fermée
Dow Jones
38 045,91 +142,62 (+0,38 %) Nasdaq
15 723,66 +118,18 (+0,76 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 092,04 +1 975,80 (+3,72 %)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 156.54% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 51.76% |
| ARCC240621C00017000 | 2024-04-15 2:04PM EDT | 17.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 21 | 8 | 49.32% |
| ARCC240621C00018000 | 2024-04-30 10:59AM EDT | 18.00 | 2.77 | 2.00 | 2.95 | 0.00 | - | 7 | 8 | 36.13% |
| ARCC240621C00019000 | 2024-05-02 12:20PM EDT | 19.00 | 1.90 | 1.75 | 2.20 | -0.10 | -5.00% | 2 | 65 | 37.40% |
| ARCC240621C00020000 | 2024-05-02 12:40PM EDT | 20.00 | 1.05 | 0.95 | 1.05 | -0.10 | -9.01% | 60 | 4,132 | 19.68% |
| ARCC240621C00021000 | 2024-05-02 11:43AM EDT | 21.00 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 161 | 8,702 | 14.84% |
| ARCC240621C00022000 | 2024-05-01 1:55PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 218 | 831 | 17.87% |
| ARCC240621C00023000 | 2024-04-29 9:58AM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 22.56% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 28.91% |
| ARCC240621C00025000 | 2023-10-24 2:51PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.67% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.84% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 106.06% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 92.77% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 69.04% |
| ARCC240621P00016000 | 2024-03-26 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| ARCC240621P00017000 | 2024-04-29 12:21PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6,957 | 38.28% |
| ARCC240621P00018000 | 2024-04-30 10:38AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,808 | 29.59% |
| ARCC240621P00019000 | 2024-05-01 2:11PM EDT | 19.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 33 | 12,116 | 23.83% |
| ARCC240621P00020000 | 2024-05-02 12:31PM EDT | 20.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 51 | 25,624 | 23.54% |
| ARCC240621P00021000 | 2024-05-01 2:45PM EDT | 21.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 56 | 1,102 | 24.81% |
| ARCC240621P00022000 | 2024-03-13 11:46AM EDT | 22.00 | 1.77 | 1.00 | 2.90 | 0.00 | - | 2 | 43 | 69.92% |
| ARCC240621P00023000 | 2024-04-09 10:26AM EDT | 23.00 | 2.75 | 2.55 | 2.75 | 0.00 | - | 10 | 11 | 41.11% |
| 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 | 74.27% |
| ARCC240621P00027000 | 2023-10-31 2:24PM EDT | 27.00 | 8.70 | 7.10 | 9.00 | 0.00 | - | 1 | 11 | 119.97% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 123.44% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 132.32% |
