Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:59PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621C00012000 | 2023-12-26 10:30AM EDT | 12.00 | 7.78 | 6.80 | 9.60 | 0.00 | - | - | 1 | 167.19% |
| ARCC240621C00016000 | 2024-04-19 12:56PM EDT | 16.00 | 4.70 | 4.30 | 6.80 | 0.00 | - | 1 | 1 | 91.21% |
| ARCC240621C00017000 | 2024-04-15 2:04PM EDT | 17.00 | 3.30 | 3.20 | 5.80 | 0.00 | - | 21 | 8 | 70.70% |
| ARCC240621C00018000 | 2024-05-22 2:01PM EDT | 18.00 | 3.30 | 2.70 | 4.90 | 0.00 | - | 1 | 10 | 81.84% |
| ARCC240621C00019000 | 2024-05-29 1:35PM EDT | 19.00 | 2.35 | 2.30 | 2.75 | 0.00 | - | 2 | 69 | 61.72% |
| ARCC240621C00020000 | 2024-05-30 11:51AM EDT | 20.00 | 1.43 | 1.25 | 1.55 | +0.13 | +10.00% | 200 | 3,947 | 32.81% |
| ARCC240621C00021000 | 2024-05-30 12:50PM EDT | 21.00 | 0.45 | 0.40 | 0.50 | +0.08 | +21.62% | 45 | 9,700 | 14.06% |
| ARCC240621C00022000 | 2024-05-30 9:33AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 956 | 15.24% |
| ARCC240621C00023000 | 2024-04-29 9:58AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 22.07% |
| ARCC240621C00024000 | 2024-01-03 2:19PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 36.72% |
| ARCC240621C00025000 | 2024-05-24 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 45.51% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ARCC240621P00010000 | 2023-12-01 2:14PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
| ARCC240621P00013000 | 2023-12-14 11:31AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 163.87% |
| ARCC240621P00014000 | 2023-12-20 4:59PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 144.34% |
| ARCC240621P00015000 | 2024-04-19 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 30 | 108.79% |
| 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 | 0.05 | 0.00 | - | 1 | 6,958 | 53.91% |
| ARCC240621P00018000 | 2024-05-29 10:02AM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 1,562 | 55.86% |
| ARCC240621P00019000 | 2024-05-30 1:18PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 12,108 | 37.70% |
| ARCC240621P00020000 | 2024-05-30 12:20PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 25,612 | 28.71% |
| ARCC240621P00021000 | 2024-05-30 12:30PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 37 | 4,874 | 23.73% |
| ARCC240621P00022000 | 2024-05-29 3:53PM EDT | 22.00 | 1.17 | 1.05 | 1.20 | 0.00 | - | 9 | 241 | 38.18% |
| ARCC240621P00023000 | 2024-05-14 3:39PM EDT | 23.00 | 1.73 | 1.65 | 2.95 | 0.00 | - | 1 | 12 | 58.89% |
| 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 | 133.30% |
| ARCC240621P00027000 | 2023-10-31 2:24PM EDT | 27.00 | 8.70 | 7.10 | 9.00 | 0.00 | - | 1 | 11 | 196.48% |
| ARCC240621P00028000 | 2023-10-24 3:05PM EDT | 28.00 | 9.70 | 8.00 | 9.90 | 0.00 | - | - | 10 | 202.54% |
| ARCC240621P00030000 | 2023-10-25 11:49AM EDT | 30.00 | 11.60 | 9.90 | 11.80 | 0.00 | - | - | 0 | 217.19% |
© 2024 Yahoo. Todos los derechos reservados.