U.S. markets closed

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
514.68+18.76 (+3.78%)
Al cierre: 04:00PM EDT
514.68 0.00 (0.00%)
Fuera de horario: 04:11PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CACC240719C002200002024-05-30 9:30AM EDT220.00265.00290.00300.000.00-22147.56%
CACC240719C002300002023-12-14 11:15AM EDT230.00294.10296.00305.900.00--1303.61%
CACC240719C002500002024-01-18 10:36AM EDT250.00273.00313.00322.600.00-11447.22%
CACC240719C002700002024-01-18 10:36AM EDT270.00254.00293.10303.000.00-11412.35%
CACC240719C002900002024-05-16 10:25AM EDT290.00216.70178.00187.900.00-130.00%
CACC240719C003000002024-05-16 10:25AM EDT300.00207.00168.00177.900.00--10.00%
CACC240719C003100002023-12-14 11:18AM EDT310.00218.20221.00230.600.00--1230.99%
CACC240719C003300002023-12-14 11:17AM EDT330.00201.10203.00212.300.00--1217.06%
CACC240719C004500002024-05-16 10:06AM EDT450.0073.4028.5035.300.00--10.00%
CACC240719C004700002024-06-18 11:22AM EDT470.0023.7043.6053.000.00-1551.92%
CACC240719C004800002024-06-18 10:53AM EDT480.0020.0035.4044.000.00-1547.41%
CACC240719C004900002024-06-21 9:52AM EDT490.0013.7026.5035.000.00-11342.29%
CACC240719C005000002024-06-26 9:30AM EDT500.009.6020.7027.700.00-11440.15%
CACC240719C005100002024-06-26 9:30AM EDT510.006.3014.4021.000.00-1637.88%
CACC240719C005200002024-06-27 9:30AM EDT520.005.709.2015.000.00-11735.42%
CACC240719C005300002024-06-27 9:30AM EDT530.003.405.6012.000.00-12037.36%
CACC240719C005400002024-06-27 9:30AM EDT540.002.451.657.700.00-1934.75%
CACC240719C005500002024-06-27 9:30AM EDT550.001.601.206.800.00-11138.51%
CACC240719C005600002024-05-20 12:18PM EDT560.005.000.004.500.00-210037.45%
CACC240719C006200002024-06-28 3:50PM EDT620.000.770.004.70+0.47+156.67%8153.38%
CACC240719C006400002024-06-28 3:50PM EDT640.000.700.006.40-16.10-95.83%1310064.56%
CACC240719C007000002024-05-16 10:57AM EDT700.002.030.004.900.00--178.70%
CACC240719C008400002024-06-24 9:30AM EDT840.000.150.104.500.00-110111.49%
CACC240719C008600002024-06-28 3:27PM EDT860.000.110.000.200.00-111376.95%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CACC240719P002200002024-01-31 12:52PM EDT220.004.730.004.700.00--37198.90%
CACC240719P002900002024-06-28 3:38PM EDT290.000.100.002.90-6.90-98.57%69128.61%
CACC240719P003000002024-04-16 2:33PM EDT300.001.810.005.100.00-30135.57%
CACC240719P003200002024-02-21 11:35AM EDT320.002.500.606.000.00-22128.49%
CACC240719P003500002024-04-16 2:33PM EDT350.002.810.005.500.00-30103.78%
CACC240719P003700002024-06-21 3:50PM EDT370.000.500.005.300.00-112990.59%
CACC240719P003800002024-06-04 10:00AM EDT380.002.990.005.300.00-1384.59%
CACC240719P004000002024-06-12 1:40PM EDT400.001.950.004.900.00-11471.59%
CACC240719P004100002024-02-27 11:24AM EDT410.005.901.758.600.00-1380.42%
CACC240719P004200002024-06-07 2:00PM EDT420.003.800.005.000.00-2260.72%
CACC240719P004300002024-06-20 12:22PM EDT430.002.530.005.100.00-11055.47%
CACC240719P004400002024-06-06 1:07PM EDT440.004.120.003.900.00-1556.31%
CACC240719P004500002024-06-28 11:38AM EDT450.001.800.652.15-0.89-33.09%21242.50%
CACC240719P004600002024-06-28 12:41PM EDT460.002.250.004.60-4.85-68.31%51047.01%
CACC240719P004700002024-06-27 11:18AM EDT470.004.700.905.300.00-33443.08%
CACC240719P004800002024-06-28 11:35AM EDT480.004.751.855.00-6.52-57.85%62035.76%
CACC240719P004900002024-06-28 2:41PM EDT490.005.003.207.90-14.72-74.65%11136.53%
CACC240719P005000002024-06-28 12:34PM EDT500.009.905.5012.00-9.04-47.73%11937.95%
CACC240719P005100002024-06-17 10:02AM EDT510.0010.708.2014.20-34.30-76.22%21233.53%
CACC240719P005200002024-06-28 3:33PM EDT520.0018.0015.2020.00-8.19-31.27%1649434.78%
CACC240719P005300002024-06-24 9:59AM EDT530.0038.5519.6025.300.00-1933.07%
CACC240719P005400002024-06-21 3:53PM EDT540.0052.3224.4034.000.00-1637.03%
CACC240719P005500002024-06-11 1:55PM EDT550.0076.7532.8042.000.00-1938.21%
CACC240719P005600002024-04-11 10:29AM EDT560.0039.6048.8056.700.00-1555.48%
CACC240719P005800002024-04-25 2:29PM EDT580.0077.0094.40104.000.00-158117.11%
CACC240719P006200002024-05-22 2:49PM EDT620.00136.10126.80135.400.00-51121.22%
CACC240719P006600002024-06-26 2:42PM EDT660.00163.40141.00151.000.00-20152.73%