U.S. markets close in 5 hours 28 minutes

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
466.58-8.48 (-1.78%)
A partir del 10:31AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CACC240621C002000002023-11-30 1:02PM EDT200.00262.40333.00342.900.00-131,018.93%
CACC240621C002100002023-11-29 11:46AM EDT210.00247.30320.00330.000.00-13947.00%
CACC240621C002200002023-11-29 2:12PM EDT220.00239.20315.00324.900.00-12942.02%
CACC240621C003800002024-05-28 9:30AM EDT380.00104.0083.8092.500.00-1190.89%
CACC240621C003900002023-10-16 10:26AM EDT390.0085.9081.5096.500.00-12156.63%
CACC240621C004000002024-02-02 12:41PM EDT400.00195.60158.00168.000.00-11508.78%
CACC240621C004100002023-07-24 9:49AM EDT410.00171.10110.60119.000.00--1326.04%
CACC240621C004300002023-12-05 10:41AM EDT430.0065.60115.70123.400.00-56383.73%
CACC240621C004400002024-05-28 9:33AM EDT440.0049.0025.4033.000.00-1161.26%
CACC240621C004500002023-10-25 3:59PM EDT450.0044.8044.8051.900.00-10146.25%
CACC240621C004600002024-06-10 11:22AM EDT460.0020.509.1015.600.00--843.94%
CACC240621C004700002024-06-13 11:00AM EDT470.0012.604.409.800.00-5641.32%
CACC240621C004800002024-06-14 9:48AM EDT480.006.021.857.30-4.88-44.77%1646.21%
CACC240621C004900002024-06-07 10:41AM EDT490.003.520.106.10-3.78-51.78%11253.08%
CACC240621C005000002024-06-07 10:31AM EDT500.004.240.056.100.00-12163.50%
CACC240621C005100002024-06-13 9:30AM EDT510.001.700.205.700.00-93356.16%
CACC240621C005200002024-06-07 10:02AM EDT520.002.340.055.400.00-12062.61%
CACC240621C005300002024-05-30 3:09PM EDT530.003.950.055.200.00-12569.32%
CACC240621C005400002024-06-11 10:07AM EDT540.000.500.055.100.00-908376.00%
CACC240621C005500002024-06-12 9:32AM EDT550.001.100.101.900.00-11566.80%
CACC240621C005600002024-06-11 9:35AM EDT560.000.300.055.000.00-107188.79%
CACC240621C005700002024-05-20 2:04PM EDT570.003.000.054.900.00-23494.58%
CACC240621C005800002024-05-20 9:38AM EDT580.001.450.054.900.00-14100.59%
CACC240621C005900002024-06-03 9:43AM EDT590.002.680.054.800.00-110105.92%
CACC240621C006000002024-06-03 9:43AM EDT600.002.620.054.800.00-169111.55%
CACC240621C006200002024-05-06 10:03AM EDT620.002.620.004.900.00-11122.61%
CACC240621C006300002024-05-20 3:50PM EDT630.000.400.054.700.00-2424126.97%
CACC240621C006400002024-05-20 1:12PM EDT640.000.300.054.600.00-1922131.42%
CACC240621C006500002024-05-28 2:48PM EDT650.002.570.054.600.00-22136.33%
CACC240621C006600002023-10-20 9:56AM EDT660.003.100.957.600.00-13161.04%
CACC240621C006700002023-12-06 1:06PM EDT670.002.0511.8017.400.00-60233.61%
CACC240621C007000002024-04-02 11:12AM EDT700.002.350.001.850.00-23135.74%
CACC240621C007200002023-11-22 1:12PM EDT720.000.501.8510.000.00--1204.42%
CACC240621C007300002024-01-29 12:29PM EDT730.005.601.258.600.00-126200.31%
CACC240621C007400002023-11-13 3:27PM EDT740.000.151.407.600.00--1200.68%
CACC240621C007500002024-05-09 11:04AM EDT750.000.100.001.700.00-1238152.39%
CACC240621C007700002023-12-07 12:18PM EDT770.000.302.057.500.00-12216.02%
CACC240621C007800002023-12-01 12:29PM EDT780.000.150.057.800.00-12211.27%
CACC240621C007900002023-11-14 2:31PM EDT790.000.100.706.500.00--1211.50%
CACC240621C008000002023-12-01 12:29PM EDT800.000.151.105.900.00-15214.11%
CACC240621C008200002024-06-12 3:39PM EDT820.000.050.054.300.00-241203.13%
CACC240621C008400002024-06-12 3:40PM EDT840.000.050.000.050.00--29125.78%
CACC240621C008600002024-06-13 9:30AM EDT860.000.050.050.100.00-655142.97%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CACC240621P002000002023-11-07 11:38AM EDT200.001.500.0010.000.00-13383.01%
CACC240621P002200002024-01-31 12:52PM EDT220.004.660.000.000.00-373850.00%
CACC240621P002300002023-10-20 9:56AM EDT230.004.500.157.100.00-11304.54%
CACC240621P002400002023-11-01 9:32AM EDT240.005.500.000.000.00-1150.00%
CACC240621P002500002023-12-01 11:26AM EDT250.002.300.006.700.00-222268.70%
CACC240621P002600002023-08-15 9:42AM EDT260.005.300.000.000.00--150.00%
CACC240621P002800002024-05-01 10:00AM EDT280.000.200.004.400.00-2023207.40%
CACC240621P002900002023-12-05 4:14PM EDT290.005.700.007.500.00--1219.24%
CACC240621P003000002024-05-16 9:30AM EDT300.000.450.004.300.00-410182.52%
CACC240621P003100002023-12-11 3:48PM EDT310.006.500.008.100.00--7197.36%
CACC240621P003200002023-12-11 11:46AM EDT320.007.800.058.500.00-59187.48%
CACC240621P003300002023-12-11 3:48PM EDT330.008.700.058.300.00-54174.17%
CACC240621P003500002024-05-06 10:03AM EDT350.002.670.104.700.00-13131.23%
CACC240621P003700002023-11-15 12:34PM EDT370.0019.388.2013.800.00-14175.92%
CACC240621P003800002024-05-20 9:38AM EDT380.001.300.004.700.00-16100.00%
CACC240621P003900002024-05-20 9:38AM EDT390.001.350.054.800.00-1290.80%
CACC240621P004000002024-05-30 11:56AM EDT400.000.760.051.400.00-21061.35%
CACC240621P004100002024-05-20 9:38AM EDT410.001.450.055.100.00-1372.24%
CACC240621P004200002024-05-20 9:38AM EDT420.001.600.052.000.00-1357.80%
CACC240621P004300002024-05-20 9:38AM EDT430.001.900.055.500.00-1253.44%
CACC240621P004400002024-05-30 3:44PM EDT440.002.870.055.800.00-5658.40%
CACC240621P004500002024-06-14 10:14AM EDT450.002.700.103.20+0.70+35.00%212234.05%
CACC240621P004600002024-06-13 9:30AM EDT460.002.601.307.400.00-6737.87%
CACC240621P004700002024-05-30 12:18PM EDT470.006.534.6012.000.00-12436.89%
CACC240621P004800002024-06-13 10:48AM EDT480.0011.8012.5019.000.00-35439.42%
CACC240621P004900002024-06-13 10:14AM EDT490.0018.2019.9027.900.00-34545.92%
CACC240621P005000002024-06-11 3:31PM EDT500.0031.0029.5037.000.00-117351.17%
CACC240621P005100002024-06-12 10:02AM EDT510.0026.6039.6046.900.00-112659.36%
CACC240621P005200002024-06-11 3:37PM EDT520.0049.0549.1057.000.00-32568.16%
CACC240621P005300002024-06-07 3:13PM EDT530.0053.5059.1067.000.00-52375.94%
CACC240621P005400002024-06-10 10:21AM EDT540.0067.4066.3075.000.00-24667.36%
CACC240621P005500002024-06-13 9:30AM EDT550.0069.0079.3087.000.00-525290.45%
CACC240621P005600002024-05-28 9:30AM EDT560.0077.0088.6096.000.00-12989.33%
CACC240621P005700002024-04-22 2:58PM EDT570.0061.670.000.000.00-100.00%
CACC240621P005800002024-01-24 3:21PM EDT580.0063.4053.1059.100.00--10.00%
CACC240621P006000002024-05-01 10:17AM EDT600.00106.50105.20115.000.00-500.00%
CACC240621P006800002023-07-24 9:49AM EDT680.00153.10198.00207.500.00--10.00%
CACC240621P007300002023-07-24 9:35AM EDT730.00187.000.000.000.00--00.00%
CACC240621P007400002023-07-24 9:35AM EDT740.00195.00258.00268.000.00--00.00%