Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.421,10 +35,60 (+1,49%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.519,79 +1.633,14 (+2,73%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-05-16 10:25AM EDT | 420.00 | 83.50 | 72.60 | 80.60 | 0.00 | - | 3 | 1 | 268.21% |
| CACC240517C00430000 | 2024-05-16 10:16AM EDT | 430.00 | 69.00 | 61.90 | 70.60 | 0.00 | - | 2 | 2 | 240.36% |
| CACC240517C00450000 | 2024-05-16 10:25AM EDT | 450.00 | 53.90 | 42.60 | 50.60 | 0.00 | - | 2 | 3 | 184.52% |
| CACC240517C00460000 | 2024-05-16 10:25AM EDT | 460.00 | 42.60 | 32.50 | 40.60 | 0.00 | - | 2 | 3 | 156.15% |
| CACC240517C00480000 | 2024-05-01 10:41AM EDT | 480.00 | 22.30 | 11.90 | 20.60 | 0.00 | - | - | 3 | 96.63% |
| CACC240517C00500000 | 2024-05-17 3:26PM EDT | 500.00 | 0.50 | 0.05 | 4.40 | -5.10 | -91.07% | 4 | 18 | 55.49% |
| CACC240517C00510000 | 2024-05-16 10:08AM EDT | 510.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 12 | 21 | 66.75% |
| CACC240517C00520000 | 2024-05-16 12:05PM EDT | 520.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 2 | 10 | 89.26% |
| CACC240517C00530000 | 2024-05-16 1:00PM EDT | 530.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 53.13% |
| CACC240517C00540000 | 2024-05-16 2:58PM EDT | 540.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 60.94% |
| CACC240517C00550000 | 2024-05-14 12:27PM EDT | 550.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | 4 | 37 | 155.03% |
| CACC240517C00560000 | 2024-05-15 3:13PM EDT | 560.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 174.27% |
| CACC240517C00570000 | 2024-05-15 9:35AM EDT | 570.00 | 0.53 | 0.00 | 4.20 | 0.00 | - | 1 | 23 | 191.50% |
| CACC240517C00580000 | 2024-05-08 3:55PM EDT | 580.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 210.30% |
| CACC240517C00590000 | 2024-05-09 11:46AM EDT | 590.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 227.30% |
| CACC240517C00600000 | 2024-05-09 3:40PM EDT | 600.00 | 1.39 | 0.00 | 4.30 | 0.00 | - | 2 | 66 | 243.70% |
| CACC240517C00610000 | 2024-05-16 12:29PM EDT | 610.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 137.50% |
| CACC240517C00640000 | 2024-05-08 1:39PM EDT | 640.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | - | 2 | 305.22% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 341.26% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.00 | 4.90 | 0.00 | - | - | 2 | 341.60% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 536.18% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 25 | 54 | 545.65% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00300000 | 2024-05-01 9:58AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 571.00% |
| CACC240517P00310000 | 2024-04-30 12:24PM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 284.96% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 232.18% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 208.11% |
| CACC240517P00440000 | 2024-05-16 1:06PM EDT | 440.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 3 | 7 | 182.71% |
| CACC240517P00450000 | 2024-05-16 1:28PM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 17 | 157.23% |
| CACC240517P00460000 | 2024-05-16 12:43PM EDT | 460.00 | 2.62 | 0.00 | 4.30 | 0.00 | - | 2 | 66 | 131.45% |
| CACC240517P00470000 | 2024-05-16 12:43PM EDT | 470.00 | 2.73 | 0.00 | 4.40 | 0.00 | - | 2 | 9 | 105.91% |
| CACC240517P00480000 | 2024-05-09 10:46AM EDT | 480.00 | 1.45 | 0.00 | 4.90 | 0.00 | - | 2 | 13 | 81.71% |
| CACC240517P00490000 | 2024-05-17 1:59PM EDT | 490.00 | 0.16 | 0.00 | 0.55 | -3.24 | -95.29% | 3 | 21 | 26.56% |
| CACC240517P00500000 | 2024-05-17 3:36PM EDT | 500.00 | 5.00 | 0.05 | 8.40 | -2.20 | -30.56% | 6 | 48 | 65.28% |
| CACC240517P00510000 | 2024-05-17 3:58PM EDT | 510.00 | 13.00 | 8.90 | 17.40 | -2.80 | -17.72% | 3 | 41 | 90.58% |
| CACC240517P00520000 | 2024-05-17 1:04PM EDT | 520.00 | 23.20 | 18.90 | 27.40 | +11.20 | +93.33% | 2 | 18 | 119.92% |
| CACC240517P00530000 | 2024-05-16 10:21AM EDT | 530.00 | 34.80 | 29.40 | 37.40 | +14.80 | +74.00% | 1 | 16 | 73.97% |
| CACC240517P00540000 | 2024-05-14 12:58PM EDT | 540.00 | 17.20 | 39.40 | 48.00 | 0.00 | - | 2 | 14 | 101.51% |
| CACC240517P00550000 | 2024-05-16 1:11PM EDT | 550.00 | 52.78 | 49.40 | 57.40 | -1.22 | -2.26% | 1 | 10 | 106.64% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 41.30 | 50.00 | 0.00 | - | - | 3 | 0.00% |
| CACC240517P00570000 | 2024-05-16 10:15AM EDT | 570.00 | 73.00 | 69.40 | 78.10 | 0.00 | - | 1 | 5 | 152.73% |
| CACC240517P00580000 | 2024-05-16 10:15AM EDT | 580.00 | 83.00 | 79.00 | 87.80 | 0.00 | - | 1 | 1 | 150.59% |
| CACC240517P00590000 | 2024-05-01 9:31AM EDT | 590.00 | 95.00 | 89.00 | 97.80 | 0.00 | - | - | 0 | 164.26% |
| CACC240517P00610000 | 2024-05-01 9:30AM EDT | 610.00 | 120.00 | 109.00 | 117.40 | 0.00 | - | - | 0 | 172.66% |
| CACC240517P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 130.00 | 119.40 | 127.30 | 0.00 | - | - | 0 | 199.02% |
| CACC240517P00720000 | 2024-05-16 10:25AM EDT | 720.00 | 215.80 | 219.40 | 227.60 | 0.00 | - | 2 | 0 | 322.66% |
