La bourse est fermée
Dow Jones
38 158,85 +255,56 (+0,67 %) Nasdaq
15 787,66 +182,18 (+1,17 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 131,47 +1 668,70 (+3,12 %)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:54PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC250117C00003000 | 2024-04-19 2:35PM EDT | 3.00 | 17.60 | 16.50 | 18.90 | 0.00 | - | 3 | 1 | 117.19% |
| ARCC250117C00005000 | 2024-04-17 1:12PM EDT | 5.00 | 15.25 | 14.50 | 15.90 | 0.00 | - | 1 | 1 | 112.70% |
| ARCC250117C00008000 | 2024-03-13 2:25PM EDT | 8.00 | 12.30 | 11.00 | 13.80 | 0.00 | - | 5 | 0 | 121.34% |
| ARCC250117C00010000 | 2024-03-13 3:16PM EDT | 10.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 35 | 0 | 90.53% |
| ARCC250117C00013000 | 2023-10-20 9:53AM EDT | 13.00 | 5.90 | 5.30 | 8.00 | 0.00 | - | 4 | 8 | 46.29% |
| ARCC250117C00015000 | 2024-03-28 12:16PM EDT | 15.00 | 5.80 | 4.60 | 6.50 | 0.00 | - | 2 | 3 | 47.95% |
| ARCC250117C00017000 | 2024-04-11 11:51AM EDT | 17.00 | 3.56 | 3.20 | 3.80 | 0.00 | - | 1 | 54 | 19.04% |
| ARCC250117C00020000 | 2024-05-02 11:43AM EDT | 20.00 | 1.23 | 1.10 | 1.25 | -0.20 | -13.99% | 43 | 5,810 | 13.14% |
| ARCC250117C00022000 | 2024-05-02 11:34AM EDT | 22.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 20 | 3,480 | 12.92% |
| ARCC250117C00025000 | 2024-04-26 1:51PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 352 | 15.72% |
| ARCC250117C00027000 | 2023-11-06 3:48PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 20.22% |
| ARCC250117C00030000 | 2023-01-30 11:29AM EDT | 30.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 10 | 31.84% |
| ARCC250117C00035000 | 2023-05-30 3:07PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 48.34% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 102.34% |
| ARCC250117P00008000 | 2024-01-03 11:34AM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 70 | 1,291 | 84.28% |
| ARCC250117P00010000 | 2024-03-19 11:46AM EDT | 10.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 5 | 23,294 | 53.71% |
| ARCC250117P00013000 | 2024-03-01 12:44PM EDT | 13.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 10 | 5,294 | 43.56% |
| ARCC250117P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 12 | 562 | 31.06% |
| ARCC250117P00017000 | 2024-05-02 11:07AM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 50 | 3,269 | 25.34% |
| ARCC250117P00020000 | 2024-05-02 12:30PM EDT | 20.00 | 1.18 | 1.15 | 1.30 | +0.07 | +6.31% | 3 | 1,597 | 23.34% |
| ARCC250117P00022000 | 2024-03-27 10:00AM EDT | 22.00 | 2.45 | 2.30 | 2.95 | 0.00 | - | 1 | 71 | 30.66% |
| ARCC250117P00025000 | 2024-04-15 3:13PM EDT | 25.00 | 5.66 | 4.40 | 6.40 | 0.00 | - | 1 | 6 | 50.24% |
| ARCC250117P00027000 | 2023-07-19 9:46AM EDT | 27.00 | 8.78 | 7.10 | 11.40 | 0.00 | - | - | 1 | 69.73% |
| ARCC250117P00030000 | 2023-11-13 2:43PM EDT | 30.00 | 11.20 | 9.10 | 12.20 | 0.00 | - | 1 | 4 | 53.71% |
| ARCC250117P00035000 | 2024-01-08 4:24PM EDT | 35.00 | 15.18 | 14.20 | 16.70 | 0.00 | - | 10 | 36 | 61.08% |
