Ares Capital ARCC - Optionskette | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Startseite
Investieren
Aktien
USA
NASDAQ
Ares Capital Corporation (ARCC)
Ares Capital Corporation (ARCC) Optionen

Ares Capital Corporation (ARCC)

23,38

0,26

(1,12%)

Geschlossen 01 März 10:00PM

Verzögert um 15 Minuten

23,40

0,02

(0,09%)

Nach Börsenschluss: 1:55AM

Verzögert um 15 Minuten

ARCC Optionen-Flow

Calls

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
13,00	9,40	12,10	7,30	10,75	0,00	0,00 %	0	0	-
14,00	8,40	11,10	0,00	9,75	0,00	0,00 %	0	0	-
15,00	7,80	10,10	0,00	8,95	0,00	0,00 %	0	0	-
16,00	6,50	9,20	4,90	7,85	0,00	0,00 %	0	0	-
17,00	5,40	8,20	6,57	6,80	0,00	0,00 %	0	1	-
18,00	4,40	7,20	5,11	5,80	0,00	0,00 %	0	1	-
19,00	3,40	6,20	4,16	4,80	0,00	0,00 %	0	3	-
20,00	3,20	3,70	3,40	3,45	0,11	3,34 %	3	14	28.2.2025
21,00	2,10	2,45	2,05	2,275	0,00	0,00 %	0	4.594	-
22,00	0,80	2,10	1,40	1,45	0,25	21,74 %	17	5.435	28.2.2025
23,00	0,35	0,55	0,50	0,45	0,17	51,52 %	276	5.053	28.2.2025
24,00	0,05	0,10	0,07	0,075	0,02	40,00 %	519	3.637	28.2.2025
25,00	0,04	0,05	0,01	0,045	-0,03	-75,00 %	15	352	28.2.2025
26,00	0,02	0,02	0,02	0,02	0,00	0,00 %	0	10	-
27,00	0,00	0,15	0,00	0,00	0,00	0,00 %	0	0	-
28,00	0,00	0,45	0,00	0,00	0,00	0,00 %	0	0	-
29,00	0,00	0,75	0,00	0,00	0,00	0,00 %	0	0	-
30,00	0,05	0,75	0,05	0,40	0,00	0,00 %	0	1	-

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Puts

Strike	Gebot	Fragen	Letzter Preis	Mittelpreis	Änderung	Änderung %	Volumen	OPEN-INT	Letzte Trade
13,00	0,28	0,75	0,28	0,515	0,00	0,00 %	0	2	-
14,00	0,19	0,75	0,19	0,47	0,00	0,00 %	0	0	-
15,00	0,15	0,10	0,15	0,125	0,00	0,00 %	0	40	-
16,00	0,20	0,20	0,20	0,20	0,00	0,00 %	0	50	-
17,00	0,16	0,10	0,16	0,13	0,00	0,00 %	0	50	-
18,00	0,05	0,50	0,05	0,275	0,00	0,00 %	0	66	-
19,00	0,05	0,20	0,05	0,125	0,00	0,00 %	0	399	-
20,00	0,07	0,05	0,07	0,06	0,00	0,00 %	0	20.982	-
21,00	0,05	0,10	0,07	0,075	0,00	0,00 %	0	36.485	-
22,00	0,05	0,20	0,10	0,125	-0,05	-33,33 %	9	23.371	28.2.2025
23,00	0,35	0,45	0,35	0,40	-0,18	-33,96 %	490	5.674	28.2.2025
24,00	1,15	2,00	1,40	1,575	0,00	0,00 %	0	351	-
25,00	1,05	3,10	1,85	2,075	0,00	0,00 %	0	1	-
26,00	2,00	4,00	5,30	3,00	0,00	0,00 %	0	4	-
27,00	3,00	5,10	5,98	4,05	0,00	0,00 %	0	8	-
28,00	4,00	6,10	0,00	5,05	0,00	0,00 %	0	0	-
29,00	5,00	7,10	0,00	6,05	0,00	0,00 %	0	0	-
30,00	6,00	8,00	9,10	7,00	0,00	0,00 %	0	5	-

Volumen
% Tops
% Flops

Symbol	Preis	Vol.
STAKSTAK Inc	US$ 3,97 (156,13%)	173,35k
ORGOOrganogenesis Holdings Inc	US$ 6,21 (102,28%)	58,69M
TRNRInteractive Strength Inc	US$ 2,57 (67,97%)	192,48M
PMAXPowell Max Ltd	US$ 0,511 (43,54%)	136,35M
ARBBARB IOT Group Ltd	US$ 0,6635 (38,23%)	58,86M
NVNINVNI Group Ltd	US$ 0,99 (-50,50%)	72,28M
SPGCSacks Parente Golf Inc	US$ 0,2085 (-48,65%)	57,4M
ADGMAdagio Medical Holdings Inc	US$ 0,8081 (-47,53%)	756,64k
PRAXPraxis Precision Medicines Inc	US$ 38,60 (-40,64%)	3,17M
SAGSAG Holdings Ltd	US$ 1,19 (-38,97%)	788,89k
NVDANVIDIA Corporation	US$ 124,92 (3,97%)	379,97M
TRNRInteractive Strength Inc	US$ 2,57 (67,97%)	192,48M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 13,44 (7,78%)	153,64M
PMAXPowell Max Ltd	US$ 0,511 (43,54%)	136,35M
LCIDLucid Group Inc	US$ 2,22 (-0,45%)	134,28M

GVInvestments

GVInvestments 12 Minuten vor

Everyone that I talk to now hate elon. tesla is headed staright to bankcruptcy

Jimmy Joe

Jimmy Joe 14 Minuten vor

Already saw Denaro's video.

Hey, do whatcha gotta do. You tend to contradict yourself all the time. Tired~? Sell.

$AMC baby~!

fuagf

fuagf 16 Minuten vor

That's the day i'm flying out, the Australian date day, i mean .. ;-)

fuagf

fuagf 19 Minuten vor

Probably shouldn't have said likely.... just one of those feeeeelingssss .. lol

fuagf

fuagf 21 Minuten vor

Yeah, it was great, just tangented me is all...

janice shell

janice shell 21 Minuten vor

lol, 31 March. I just missed being an April Fool.

janice shell

janice shell 22 Minuten vor

They will do what Trump wants them to do, unless something breaks the spell he's cast on them.

janice shell

janice shell 23 Minuten vor

Now c'mon... The Bayraktar song is just funny, and the video was made by soldiers who were still plump, because they'd only been fighting for a couple of months. I'm sure those of them who survived look different today.

The story of Gunther Quant is interesting. He got along well wit

DCBill

DCBill 25 Minuten vor

From your lips, Louie, to you know who's ears!!

ubueltp

ubueltp 26 Minuten vor

Thank you for the entertainment value

ubueltp

ubueltp 26 Minuten vor

Thank you for the entertainment value

STL Stock

STL Stock 26 Minuten vor

Close to a penny. Maybe 0.03 by mid week just my wild guess. But I'm happy just to get out of trips if possible Monday

thecrusher2011

thecrusher2011 33 Minuten vor

Since you're going to make fun of trump for the things he did on television in the past maybe should consider what zelensky is first.

https://x.com/LibTearCreator1/status/1895619318941135155?t=htH0qd7GSxG_jA8a0T2cvQ&s=19

littlejohn

littlejohn 33 Minuten vor

SMCI hedge shorts dumped shares at 9:30 heavily

to start four of last five trading days...

Morning after filing was only exception...

They also dumped at close for three of

four days prior to Friday...

no dump at close on Fri

fuagf

fuagf 34 Minuten vor

With you would be super good. Please give us the date now exactly when your birthday is, cuz i'm flying shortly after. Now back to Inside Man.

fuagf

fuagf 36 Minuten vor

Sure is. Uncle Sam needs a super duper backscratcher.

peafunke

peafunke 37 Minuten vor

So you admit dilution duhhhhh

Redistribute lol. From what to what??? Why would anyone 'redistribute' ... whatever that means. lol. Schooled again.

fuagf

fuagf 37 Minuten vor

No sweat, I'm not sure of Congress at all. Heh, i said likely, just a feeling that months from now they will give Ukraine more aid.

Jimmy Joe

Jimmy Joe 37 Minuten vor

It's so easy Sylvia. They work for bad actors who made the mistake of naked shorting $DBMM.

They mucked up~!

😸🤣😸😄😸😆😸😂😹

Back up t0 $0.00155 we GO~!

$DBMM headed to trips

Dodger1

Dodger1 42 Minuten vor

Love Hard...you all...cause all you got. This is a really good concept...like gold backed crypto currency pegged to Gold....seems like a good commodity. So, Gold Backed Currency, like prior to 1913

Heck Yes...

$AABB

Blue Ribbon Income

Vanguard Short Term

Bnp Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen