Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.412,80 +414,41 (+0,69%) CMC Crypto 200
1.383,28 +45,53 (+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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719C00220000 | 2024-05-30 9:30AM EDT | 220.00 | 265.00 | 259.00 | 268.90 | 0.00 | - | 2 | 2 | 140.92% |
| CACC240719C00230000 | 2023-12-14 11:15AM EDT | 230.00 | 294.10 | 296.00 | 305.90 | 0.00 | - | - | 1 | 370.15% |
| CACC240719C00250000 | 2024-01-18 10:36AM EDT | 250.00 | 273.00 | 313.00 | 322.60 | 0.00 | - | 1 | 1 | 465.99% |
| CACC240719C00270000 | 2024-01-18 10:36AM EDT | 270.00 | 254.00 | 293.10 | 303.00 | 0.00 | - | 1 | 1 | 428.50% |
| CACC240719C00290000 | 2024-05-16 10:25AM EDT | 290.00 | 216.70 | 178.00 | 187.90 | 0.00 | - | 1 | 3 | 0.00% |
| CACC240719C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 207.00 | 168.00 | 177.90 | 0.00 | - | - | 1 | 0.00% |
| CACC240719C00310000 | 2023-12-14 11:18AM EDT | 310.00 | 218.20 | 221.00 | 230.60 | 0.00 | - | - | 1 | 272.49% |
| CACC240719C00330000 | 2023-12-14 11:17AM EDT | 330.00 | 201.10 | 203.00 | 212.30 | 0.00 | - | - | 1 | 253.62% |
| CACC240719C00450000 | 2024-05-16 10:06AM EDT | 450.00 | 73.40 | 28.50 | 35.30 | 0.00 | - | - | 1 | 24.10% |
| CACC240719C00470000 | 2024-06-17 10:56AM EDT | 470.00 | 23.70 | 23.20 | 28.60 | +5.46 | +29.93% | 1 | 5 | 39.31% |
| CACC240719C00480000 | 2024-06-18 10:53AM EDT | 480.00 | 20.00 | 16.70 | 22.20 | +6.80 | +51.52% | 1 | 5 | 37.38% |
| CACC240719C00490000 | 2024-06-17 1:24PM EDT | 490.00 | 12.69 | 11.90 | 18.50 | 0.00 | - | 10 | 12 | 38.98% |
| CACC240719C00500000 | 2024-06-11 10:23AM EDT | 500.00 | 6.20 | 7.50 | 14.50 | 0.00 | - | 1 | 9 | 38.79% |
| CACC240719C00510000 | 2024-06-11 10:23AM EDT | 510.00 | 3.40 | 4.40 | 10.00 | 0.00 | - | 1 | 4 | 36.29% |
| CACC240719C00520000 | 2024-06-10 10:46AM EDT | 520.00 | 6.45 | 1.90 | 8.20 | 0.00 | - | 1 | 17 | 37.87% |
| CACC240719C00530000 | 2024-06-17 9:30AM EDT | 530.00 | 2.45 | 0.35 | 6.90 | 0.00 | - | 11 | 12 | 39.72% |
| CACC240719C00540000 | 2024-06-17 9:30AM EDT | 540.00 | 1.75 | 1.00 | 5.50 | 0.00 | - | 6 | 6 | 40.56% |
| CACC240719C00550000 | 2024-06-12 10:43AM EDT | 550.00 | 1.55 | 0.00 | 5.20 | -3.05 | -66.30% | 1 | 11 | 43.76% |
| CACC240719C00560000 | 2024-05-20 12:18PM EDT | 560.00 | 5.00 | 0.00 | 4.50 | 0.00 | - | 2 | 100 | 45.45% |
| CACC240719C00620000 | 2023-12-18 3:36PM EDT | 620.00 | 18.20 | 18.50 | 26.70 | 0.00 | - | - | 0 | 112.16% |
| CACC240719C00640000 | 2023-12-18 3:38PM EDT | 640.00 | 16.80 | 13.90 | 22.30 | 0.00 | - | - | 100 | 109.34% |
| CACC240719C00700000 | 2024-05-16 10:57AM EDT | 700.00 | 2.03 | 0.00 | 4.90 | 0.00 | - | - | 1 | 75.93% |
| CACC240719C00840000 | 2024-05-01 9:41AM EDT | 840.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| CACC240719C00860000 | 2024-06-12 10:06AM EDT | 860.00 | 0.15 | 0.00 | 3.20 | 0.00 | - | 2 | 3 | 99.46% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240719P00220000 | 2024-01-31 12:52PM EDT | 220.00 | 4.73 | 0.00 | 4.70 | 0.00 | - | - | 37 | 154.37% |
| CACC240719P00290000 | 2023-12-05 4:09PM EDT | 290.00 | 7.00 | 0.00 | 7.20 | 0.00 | - | - | 9 | 115.88% |
| CACC240719P00300000 | 2024-04-16 2:33PM EDT | 300.00 | 1.81 | 0.00 | 5.10 | 0.00 | - | 3 | 0 | 101.47% |
| CACC240719P00320000 | 2024-02-21 11:35AM EDT | 320.00 | 2.50 | 0.60 | 6.00 | 0.00 | - | 2 | 2 | 95.09% |
| CACC240719P00350000 | 2024-04-16 2:33PM EDT | 350.00 | 2.81 | 0.00 | 5.50 | 0.00 | - | 3 | 0 | 74.62% |
| CACC240719P00380000 | 2024-06-04 10:00AM EDT | 380.00 | 2.99 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 54.37% |
| CACC240719P00400000 | 2024-06-12 1:40PM EDT | 400.00 | 1.95 | 0.00 | 5.50 | 0.00 | - | 1 | 14 | 59.84% |
| CACC240719P00410000 | 2024-02-27 11:24AM EDT | 410.00 | 5.90 | 1.75 | 8.60 | 0.00 | - | 1 | 3 | 53.11% |
| CACC240719P00420000 | 2024-06-07 2:00PM EDT | 420.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 47.00% |
| CACC240719P00430000 | 2024-06-06 1:07PM EDT | 430.00 | 3.07 | 0.15 | 5.70 | 0.00 | - | 1 | 5 | 43.52% |
| CACC240719P00440000 | 2024-06-06 1:07PM EDT | 440.00 | 4.12 | 0.80 | 6.80 | 0.00 | - | 1 | 5 | 40.65% |
| CACC240719P00450000 | 2024-06-11 2:38PM EDT | 450.00 | 10.10 | 2.35 | 8.10 | 0.00 | - | 1 | 10 | 37.61% |
| CACC240719P00460000 | 2024-06-18 3:42PM EDT | 460.00 | 8.40 | 5.50 | 11.20 | -5.10 | -37.78% | 5 | 14 | 37.50% |
| CACC240719P00470000 | 2024-06-17 10:42AM EDT | 470.00 | 14.30 | 8.10 | 13.50 | 0.00 | - | 5 | 32 | 34.55% |
| CACC240719P00480000 | 2024-06-17 3:00PM EDT | 480.00 | 15.60 | 11.80 | 17.80 | 0.00 | - | 1 | 19 | 34.05% |
| CACC240719P00490000 | 2024-05-30 3:03PM EDT | 490.00 | 19.72 | 16.80 | 22.80 | 0.00 | - | 1 | 11 | 33.34% |
| CACC240719P00500000 | 2024-06-17 3:59PM EDT | 500.00 | 26.04 | 22.70 | 28.80 | 0.00 | - | 2 | 17 | 32.93% |
| CACC240719P00510000 | 2024-06-17 10:02AM EDT | 510.00 | 45.00 | 28.70 | 35.90 | 0.00 | - | 1 | 12 | 33.15% |
| CACC240719P00520000 | 2024-06-18 11:15AM EDT | 520.00 | 39.76 | 37.00 | 44.00 | -11.74 | -22.80% | 2 | 496 | 34.20% |
| CACC240719P00530000 | 2024-06-10 1:00PM EDT | 530.00 | 59.70 | 45.70 | 52.00 | 0.00 | - | 2 | 8 | 33.82% |
| CACC240719P00540000 | 2024-05-23 1:43PM EDT | 540.00 | 64.00 | 55.00 | 61.00 | 0.00 | - | 2 | 6 | 34.99% |
| CACC240719P00550000 | 2024-06-11 1:55PM EDT | 550.00 | 76.75 | 64.50 | 71.00 | 0.00 | - | 1 | 9 | 38.75% |
| CACC240719P00560000 | 2024-04-11 10:29AM EDT | 560.00 | 39.60 | 48.80 | 56.70 | 0.00 | - | 1 | 5 | 0.00% |
| CACC240719P00580000 | 2024-04-25 2:29PM EDT | 580.00 | 77.00 | 94.40 | 104.00 | 0.00 | - | 15 | 8 | 58.82% |
| CACC240719P00620000 | 2024-05-22 2:49PM EDT | 620.00 | 136.10 | 132.30 | 142.00 | 0.00 | - | 2 | 1 | 65.27% |
| CACC240719P00660000 | 2024-05-22 2:49PM EDT | 660.00 | 176.10 | 173.60 | 180.70 | 0.00 | - | 5 | 20 | 70.72% |
