La bourse est fermée
Dow Jones
38 166,90 +263,61 (+0,70 %) Nasdaq
15 801,64 +196,16 (+1,26 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 305,89 +1 731,54 (+3,23 %)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:04PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116C00003000 | 2024-04-12 11:50AM EDT | 3.00 | 17.40 | 16.30 | 17.80 | 0.00 | - | 61 | 4 | 86.72% |
| ARCC260116C00005000 | 2024-05-01 2:22PM EDT | 5.00 | 15.90 | 14.20 | 17.30 | 0.00 | - | 1 | 1 | 58.79% |
| ARCC260116C00008000 | 2024-02-07 4:23PM EDT | 8.00 | 12.20 | 10.00 | 14.70 | 0.00 | - | 2 | 3 | 100.05% |
| ARCC260116C00010000 | 2024-04-29 3:46PM EDT | 10.00 | 10.80 | 10.50 | 11.20 | 0.00 | - | 2 | 7 | 48.19% |
| ARCC260116C00013000 | 2023-12-13 2:21PM EDT | 13.00 | 7.10 | 5.80 | 8.50 | 0.00 | - | - | 0 | 39.55% |
| ARCC260116C00015000 | 2024-02-13 3:05PM EDT | 15.00 | 4.88 | 3.00 | 7.20 | 0.00 | - | 3 | 0 | 40.63% |
| ARCC260116C00017000 | 2023-12-13 2:20PM EDT | 17.00 | 3.10 | 1.90 | 5.10 | 0.00 | - | 1 | 2 | 29.93% |
| ARCC260116C00020000 | 2024-05-02 9:40AM EDT | 20.00 | 1.44 | 1.20 | 1.45 | -0.06 | -4.00% | 10 | 908 | 10.28% |
| ARCC260116C00022000 | 2024-05-01 11:05AM EDT | 22.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 40 | 572 | 10.82% |
| ARCC260116C00025000 | 2024-04-10 11:40AM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 59 | 12.94% |
| ARCC260116C00027000 | 2024-03-08 12:57PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 20.14% |
| ARCC260116C00030000 | 2024-03-12 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 24.83% |
| ARCC260116C00035000 | 2023-12-20 1:53PM EDT | 35.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | - | 2 | 59.20% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC260116P00003000 | 2023-11-14 4:55PM EDT | 3.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 1 | 6 | 190.72% |
| ARCC260116P00005000 | 2023-12-04 10:35AM EDT | 5.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 166.41% |
| ARCC260116P00008000 | 2024-04-09 10:32AM EDT | 8.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 59.03% |
| ARCC260116P00010000 | 2024-04-05 2:15PM EDT | 10.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 44.04% |
| ARCC260116P00013000 | 2024-03-25 10:13AM EDT | 13.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 3 | 56 | 32.91% |
| ARCC260116P00015000 | 2024-04-25 1:47PM EDT | 15.00 | 0.62 | 0.55 | 0.75 | -0.08 | -11.43% | 2 | 268 | 29.25% |
| ARCC260116P00017000 | 2024-05-02 1:14PM EDT | 17.00 | 1.10 | 1.00 | 1.20 | +0.02 | +1.85% | 2 | 640 | 27.03% |
| ARCC260116P00020000 | 2024-04-29 1:35PM EDT | 20.00 | 2.25 | 2.15 | 2.45 | 0.00 | - | 8 | 226 | 26.20% |
| ARCC260116P00022000 | 2024-04-23 3:41PM EDT | 22.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 10 | 104 | 29.71% |
| ARCC260116P00025000 | 2023-12-28 12:27PM EDT | 25.00 | 6.88 | 5.30 | 7.60 | 0.00 | - | 100 | 88 | 43.87% |
| ARCC260116P00030000 | 2024-01-16 4:10PM EDT | 30.00 | 11.59 | 9.00 | 14.00 | 0.00 | - | 2 | 4 | 67.38% |
| ARCC260116P00035000 | 2024-01-16 4:08PM EDT | 35.00 | 16.19 | 13.50 | 18.50 | 0.00 | - | - | 1 | 70.68% |
