Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,27 +302,59 (+0,50%) CMC Crypto 200
1.383,24 +45,49 (+3,40%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621C00200000 | 2023-11-30 1:02PM EDT | 200.00 | 262.40 | 333.00 | 342.90 | 0.00 | - | 1 | 3 | 1,462.70% |
| CACC240621C00210000 | 2023-11-29 11:46AM EDT | 210.00 | 247.30 | 320.00 | 330.00 | 0.00 | - | 1 | 3 | 1,357.06% |
| CACC240621C00220000 | 2023-11-29 2:12PM EDT | 220.00 | 239.20 | 315.00 | 324.90 | 0.00 | - | 1 | 2 | 1,358.55% |
| CACC240621C00380000 | 2024-05-28 9:30AM EDT | 380.00 | 104.00 | 98.10 | 108.00 | 0.00 | - | 1 | 0 | 135.21% |
| CACC240621C00390000 | 2023-10-16 10:26AM EDT | 390.00 | 85.90 | 81.50 | 96.50 | 0.00 | - | 1 | 2 | 191.06% |
| CACC240621C00400000 | 2024-02-02 12:41PM EDT | 400.00 | 195.60 | 158.00 | 168.00 | 0.00 | - | 1 | 1 | 750.28% |
| CACC240621C00410000 | 2023-07-24 9:49AM EDT | 410.00 | 171.10 | 110.60 | 119.00 | 0.00 | - | - | 1 | 455.60% |
| CACC240621C00430000 | 2023-12-05 10:41AM EDT | 430.00 | 65.60 | 115.70 | 123.40 | 0.00 | - | 5 | 6 | 557.14% |
| CACC240621C00440000 | 2024-05-28 9:33AM EDT | 440.00 | 49.00 | 39.40 | 47.00 | 0.00 | - | 1 | 1 | 64.50% |
| CACC240621C00450000 | 2023-10-25 3:59PM EDT | 450.00 | 44.80 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 173.67% |
| CACC240621C00460000 | 2024-06-14 3:48PM EDT | 460.00 | 14.30 | 20.60 | 27.60 | 0.00 | - | 13 | 15 | 78.80% |
| CACC240621C00470000 | 2024-06-17 11:35AM EDT | 470.00 | 10.60 | 11.60 | 18.10 | 0.00 | - | 3 | 9 | 62.00% |
| CACC240621C00480000 | 2024-06-18 2:18PM EDT | 480.00 | 8.89 | 4.60 | 9.80 | +2.87 | +47.67% | 1 | 7 | 48.66% |
| CACC240621C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 2.40 | 0.35 | 3.60 | -1.12 | -31.82% | 1 | 11 | 37.96% |
| CACC240621C00500000 | 2024-06-07 10:31AM EDT | 500.00 | 4.24 | 0.50 | 2.70 | 0.00 | - | 1 | 21 | 49.60% |
| CACC240621C00510000 | 2024-06-13 9:30AM EDT | 510.00 | 1.70 | 0.15 | 1.00 | 0.00 | - | 9 | 33 | 47.46% |
| CACC240621C00520000 | 2024-06-07 10:02AM EDT | 520.00 | 2.34 | 0.10 | 0.95 | 0.00 | - | 1 | 20 | 51.17% |
| CACC240621C00530000 | 2024-05-30 3:09PM EDT | 530.00 | 3.95 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 86.60% |
| CACC240621C00540000 | 2024-06-18 2:07PM EDT | 540.00 | 0.40 | 0.00 | 4.40 | -0.10 | -20.00% | 1 | 83 | 97.80% |
| CACC240621C00550000 | 2024-06-17 11:21AM EDT | 550.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 2 | 17 | 77.00% |
| CACC240621C00560000 | 2024-06-11 9:35AM EDT | 560.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 10 | 71 | 117.65% |
| CACC240621C00570000 | 2024-06-14 3:08PM EDT | 570.00 | 0.30 | 0.00 | 2.95 | 0.00 | - | 1 | 34 | 118.60% |
| CACC240621C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 1.45 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 136.08% |
| CACC240621C00590000 | 2024-06-03 9:43AM EDT | 590.00 | 2.68 | 0.00 | 2.85 | 0.00 | - | 1 | 10 | 136.08% |
| CACC240621C00600000 | 2024-06-03 9:43AM EDT | 600.00 | 2.62 | 0.00 | 4.10 | 0.00 | - | 1 | 69 | 156.35% |
| CACC240621C00620000 | 2024-05-06 10:03AM EDT | 620.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 180.76% |
| CACC240621C00630000 | 2024-05-20 3:50PM EDT | 630.00 | 0.40 | 0.00 | 2.70 | 0.00 | - | 24 | 24 | 167.92% |
| CACC240621C00640000 | 2024-05-20 1:12PM EDT | 640.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | 19 | 22 | 180.32% |
| CACC240621C00650000 | 2024-05-28 2:48PM EDT | 650.00 | 2.57 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 182.67% |
| CACC240621C00660000 | 2023-10-20 9:56AM EDT | 660.00 | 3.10 | 0.95 | 7.60 | 0.00 | - | 1 | 3 | 242.29% |
| CACC240621C00670000 | 2023-12-06 1:06PM EDT | 670.00 | 2.05 | 11.80 | 17.40 | 0.00 | - | 6 | 0 | 355.33% |
| CACC240621C00700000 | 2024-04-02 11:12AM EDT | 700.00 | 2.35 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 205.52% |
| CACC240621C00720000 | 2023-11-22 1:12PM EDT | 720.00 | 0.50 | 1.85 | 10.00 | 0.00 | - | - | 1 | 312.65% |
| CACC240621C00730000 | 2024-01-29 12:29PM EDT | 730.00 | 5.60 | 1.25 | 8.60 | 0.00 | - | 1 | 26 | 306.69% |
| CACC240621C00740000 | 2023-11-13 3:27PM EDT | 740.00 | 0.15 | 1.40 | 7.60 | 0.00 | - | - | 1 | 307.72% |
| CACC240621C00750000 | 2024-06-17 10:34AM EDT | 750.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 46 | 216.41% |
| CACC240621C00770000 | 2024-06-17 10:10AM EDT | 770.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 227.15% |
| CACC240621C00780000 | 2023-12-01 12:29PM EDT | 780.00 | 0.15 | 0.05 | 7.80 | 0.00 | - | 1 | 2 | 325.73% |
| CACC240621C00790000 | 2024-06-17 12:11PM EDT | 790.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 237.50% |
| CACC240621C00800000 | 2024-06-17 3:38PM EDT | 800.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 51 | 56 | 242.58% |
| CACC240621C00820000 | 2024-06-17 12:12PM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 197.66% |
| CACC240621C00840000 | 2024-06-17 3:36PM EDT | 840.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 228.52% |
| CACC240621C00860000 | 2024-06-17 3:54PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 76 | 213.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240621P00200000 | 2023-11-07 11:38AM EDT | 200.00 | 1.50 | 0.00 | 10.00 | 0.00 | - | 1 | 3 | 642.38% |
| CACC240621P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| CACC240621P00230000 | 2023-10-20 9:56AM EDT | 230.00 | 4.50 | 0.15 | 7.10 | 0.00 | - | 1 | 1 | 514.16% |
| CACC240621P00240000 | 2023-11-01 9:32AM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CACC240621P00250000 | 2023-12-01 11:26AM EDT | 250.00 | 2.30 | 0.00 | 6.70 | 0.00 | - | 2 | 22 | 455.76% |
| CACC240621P00260000 | 2023-08-15 9:42AM EDT | 260.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CACC240621P00280000 | 2024-05-01 10:00AM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 20 | 23 | 355.32% |
| CACC240621P00290000 | 2023-12-05 4:14PM EDT | 290.00 | 5.70 | 0.00 | 7.50 | 0.00 | - | - | 1 | 375.98% |
| CACC240621P00300000 | 2024-05-16 9:30AM EDT | 300.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 314.99% |
| CACC240621P00310000 | 2023-12-11 3:48PM EDT | 310.00 | 6.50 | 0.00 | 8.10 | 0.00 | - | - | 7 | 340.87% |
| CACC240621P00320000 | 2023-12-11 11:46AM EDT | 320.00 | 7.80 | 0.05 | 8.50 | 0.00 | - | 5 | 9 | 325.12% |
| CACC240621P00330000 | 2023-12-11 3:48PM EDT | 330.00 | 8.70 | 0.05 | 8.30 | 0.00 | - | 5 | 4 | 303.59% |
| CACC240621P00350000 | 2024-05-06 10:03AM EDT | 350.00 | 2.67 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 232.57% |
| CACC240621P00370000 | 2023-11-15 12:34PM EDT | 370.00 | 19.38 | 8.20 | 13.80 | 0.00 | - | 1 | 4 | 310.94% |
| CACC240621P00380000 | 2024-05-20 9:38AM EDT | 380.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 2 | 6 | 160.89% |
| CACC240621P00390000 | 2024-05-20 9:38AM EDT | 390.00 | 1.35 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 159.42% |
| CACC240621P00400000 | 2024-05-30 11:56AM EDT | 400.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 109.67% |
| CACC240621P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 1.45 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 118.07% |
| CACC240621P00420000 | 2024-05-20 9:38AM EDT | 420.00 | 1.60 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 104.00% |
| CACC240621P00430000 | 2024-05-20 9:38AM EDT | 430.00 | 1.90 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 90.01% |
| CACC240621P00440000 | 2024-05-30 3:44PM EDT | 440.00 | 2.87 | 0.00 | 2.70 | 0.00 | - | 5 | 6 | 76.32% |
| CACC240621P00450000 | 2024-06-18 9:41AM EDT | 450.00 | 0.30 | 0.00 | 0.80 | -0.05 | -14.29% | 20 | 86 | 54.18% |
| CACC240621P00460000 | 2024-06-18 3:51PM EDT | 460.00 | 0.45 | 0.00 | 3.70 | -4.55 | -91.00% | 51 | 11 | 52.50% |
| CACC240621P00470000 | 2024-06-17 11:58AM EDT | 470.00 | 4.87 | 0.05 | 4.70 | 0.00 | - | 3 | 24 | 56.37% |
| CACC240621P00480000 | 2024-06-18 9:40AM EDT | 480.00 | 5.20 | 1.65 | 4.30 | -4.50 | -46.39% | 3 | 54 | 31.47% |
| CACC240621P00490000 | 2024-06-18 3:51PM EDT | 490.00 | 9.60 | 6.70 | 9.60 | -4.20 | -30.43% | 7 | 53 | 28.49% |
| CACC240621P00500000 | 2024-06-17 1:59PM EDT | 500.00 | 21.26 | 14.70 | 21.00 | 0.00 | - | 1 | 172 | 55.85% |
| CACC240621P00510000 | 2024-06-17 3:48PM EDT | 510.00 | 26.40 | 24.50 | 31.00 | 0.00 | - | 5 | 26 | 71.73% |
| CACC240621P00520000 | 2024-06-17 11:58AM EDT | 520.00 | 43.20 | 33.80 | 41.00 | 0.00 | - | 1 | 24 | 86.23% |
| CACC240621P00530000 | 2024-06-07 3:13PM EDT | 530.00 | 53.50 | 43.60 | 50.90 | 0.00 | - | 5 | 23 | 98.78% |
| CACC240621P00540000 | 2024-06-10 10:21AM EDT | 540.00 | 67.40 | 54.30 | 61.00 | 0.00 | - | 2 | 46 | 59.77% |
| CACC240621P00550000 | 2024-06-18 12:58PM EDT | 550.00 | 65.71 | 63.60 | 70.90 | -1.64 | -2.44% | 2 | 252 | 123.44% |
| CACC240621P00560000 | 2024-05-28 9:30AM EDT | 560.00 | 77.00 | 74.00 | 80.90 | 0.00 | - | 1 | 29 | 134.94% |
| CACC240621P00570000 | 2024-04-22 2:58PM EDT | 570.00 | 61.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CACC240621P00580000 | 2024-01-24 3:21PM EDT | 580.00 | 63.40 | 53.10 | 59.10 | 0.00 | - | - | 1 | 0.00% |
| CACC240621P00600000 | 2024-05-01 10:17AM EDT | 600.00 | 106.50 | 105.20 | 115.00 | 0.00 | - | 5 | 0 | 0.00% |
| CACC240621P00680000 | 2023-07-24 9:49AM EDT | 680.00 | 153.10 | 198.00 | 207.50 | 0.00 | - | - | 1 | 272.46% |
| CACC240621P00730000 | 2023-07-24 9:35AM EDT | 730.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CACC240621P00740000 | 2023-07-24 9:35AM EDT | 740.00 | 195.00 | 258.00 | 268.00 | 0.00 | - | - | 0 | 322.61% |
