La bourse est fermée
Dow Jones
39 403,54 +347,15 (+0,89 %) Nasdaq
16 348,10 +45,35 (+0,28 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0786 +0,0035 (+0,32 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 919,71 +148,07 (+0,26 %)
Credit Acceptance Corporation (CACC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517C00420000 | 2024-04-18 9:30AM EDT | 420.00 | 122.00 | 99.00 | 107.60 | 0.00 | - | - | 1 | 88.38% |
| CACC240517C00480000 | 2024-05-01 10:41AM EDT | 480.00 | 22.30 | 40.10 | 47.70 | 0.00 | - | - | 3 | 65.34% |
| CACC240517C00500000 | 2024-05-07 11:01AM EDT | 500.00 | 34.03 | 21.30 | 28.10 | 0.00 | - | 3 | 18 | 46.35% |
| CACC240517C00510000 | 2024-05-07 3:36PM EDT | 510.00 | 24.27 | 15.40 | 18.60 | 0.00 | - | 2 | 18 | 36.76% |
| CACC240517C00520000 | 2024-05-07 9:34AM EDT | 520.00 | 8.83 | 8.30 | 11.40 | -6.97 | -44.11% | 3 | 9 | 32.35% |
| CACC240517C00530000 | 2024-05-09 3:12PM EDT | 530.00 | 5.00 | 3.80 | 6.60 | -5.50 | -52.38% | 2 | 16 | 31.08% |
| CACC240517C00540000 | 2024-05-07 9:53AM EDT | 540.00 | 6.00 | 1.80 | 3.80 | 0.00 | - | 2 | 11 | 31.67% |
| CACC240517C00550000 | 2024-05-07 9:30AM EDT | 550.00 | 3.40 | 0.35 | 3.60 | 0.00 | - | 4 | 40 | 39.36% |
| CACC240517C00560000 | 2024-04-26 1:16PM EDT | 560.00 | 12.15 | 0.05 | 6.40 | 0.00 | - | 2 | 2 | 59.05% |
| CACC240517C00570000 | 2024-05-08 3:55PM EDT | 570.00 | 0.50 | 0.05 | 6.00 | 0.00 | - | 14 | 22 | 51.38% |
| CACC240517C00580000 | 2024-05-08 3:55PM EDT | 580.00 | 0.35 | 0.05 | 5.70 | 0.00 | - | 9 | 13 | 57.15% |
| CACC240517C00590000 | 2024-05-08 3:50PM EDT | 590.00 | 0.35 | 0.05 | 5.50 | +0.05 | +16.67% | 1 | 9 | 62.81% |
| CACC240517C00600000 | 2024-05-09 3:23PM EDT | 600.00 | 2.68 | 0.05 | 2.70 | +1.43 | +114.40% | 1 | 66 | 58.02% |
| CACC240517C00610000 | 2024-05-09 3:23PM EDT | 610.00 | 2.63 | 0.05 | 2.65 | +2.13 | +426.00% | 1 | 10 | 62.96% |
| CACC240517C00650000 | 2024-03-25 1:45PM EDT | 650.00 | 3.70 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 97.06% |
| CACC240517C00660000 | 2024-04-11 10:51AM EDT | 660.00 | 2.99 | 0.00 | 1.00 | 0.00 | - | - | 2 | 73.10% |
| CACC240517C00840000 | 2024-04-30 1:26PM EDT | 840.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 164.26% |
| CACC240517C00850000 | 2024-05-01 10:00AM EDT | 850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 54 | 105.47% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CACC240517P00300000 | 2024-05-01 9:58AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 204.03% |
| CACC240517P00310000 | 2024-04-30 12:24PM EDT | 310.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | - | 18 | 139.06% |
| CACC240517P00400000 | 2024-05-01 3:51PM EDT | 400.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 84.18% |
| CACC240517P00420000 | 2024-05-01 11:11AM EDT | 420.00 | 2.81 | 0.00 | 5.10 | 0.00 | - | 3 | 3 | 97.66% |
| CACC240517P00430000 | 2024-05-01 11:11AM EDT | 430.00 | 3.48 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 88.84% |
| CACC240517P00440000 | 2024-05-02 11:13AM EDT | 440.00 | 0.90 | 0.05 | 5.10 | 0.00 | - | 3 | 7 | 81.19% |
| CACC240517P00450000 | 2024-05-06 10:00AM EDT | 450.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 1 | 20 | 72.53% |
| CACC240517P00460000 | 2024-05-06 1:41PM EDT | 460.00 | 2.56 | 0.05 | 5.50 | 0.00 | - | 1 | 66 | 66.05% |
| CACC240517P00470000 | 2024-05-06 3:20PM EDT | 470.00 | 1.00 | 0.05 | 5.60 | 0.00 | - | 2 | 7 | 57.98% |
| CACC240517P00480000 | 2024-05-09 10:46AM EDT | 480.00 | 1.45 | 0.60 | 3.30 | -0.43 | -22.87% | 4 | 11 | 52.10% |
| CACC240517P00490000 | 2024-05-09 11:46AM EDT | 490.00 | 1.60 | 1.05 | 3.90 | -2.40 | -60.00% | 8 | 13 | 46.02% |
| CACC240517P00500000 | 2024-05-07 3:26PM EDT | 500.00 | 2.30 | 0.95 | 3.20 | 0.00 | - | 8 | 47 | 33.52% |
| CACC240517P00510000 | 2024-05-08 2:58PM EDT | 510.00 | 7.00 | 3.20 | 4.60 | 0.00 | - | 3 | 25 | 28.74% |
| CACC240517P00520000 | 2024-05-09 12:00PM EDT | 520.00 | 9.50 | 6.00 | 7.60 | -2.10 | -18.10% | 1 | 13 | 25.75% |
| CACC240517P00530000 | 2024-05-07 10:44AM EDT | 530.00 | 9.28 | 11.20 | 14.90 | 0.00 | - | 1 | 9 | 30.93% |
| CACC240517P00540000 | 2024-04-26 12:58PM EDT | 540.00 | 29.34 | 17.10 | 24.00 | 0.00 | - | 1 | 17 | 38.46% |
| CACC240517P00550000 | 2024-05-08 2:31PM EDT | 550.00 | 35.00 | 24.90 | 32.70 | 0.00 | - | 1 | 17 | 42.51% |
| CACC240517P00560000 | 2024-04-11 12:42PM EDT | 560.00 | 25.50 | 34.20 | 42.00 | 0.00 | - | - | 3 | 47.36% |
| CACC240517P00570000 | 2024-04-11 11:50AM EDT | 570.00 | 32.10 | 43.80 | 52.00 | 0.00 | - | 1 | 4 | 54.61% |
| CACC240517P00580000 | 2024-05-01 9:31AM EDT | 580.00 | 85.00 | 52.90 | 62.00 | 0.00 | - | - | 0 | 61.47% |
| CACC240517P00590000 | 2024-05-01 9:31AM EDT | 590.00 | 95.00 | 62.70 | 72.00 | 0.00 | - | - | 0 | 67.99% |
| CACC240517P00610000 | 2024-05-01 9:30AM EDT | 610.00 | 120.00 | 83.10 | 91.30 | 0.00 | - | - | 0 | 75.74% |
| CACC240517P00620000 | 2024-05-01 9:30AM EDT | 620.00 | 130.00 | 92.70 | 101.20 | 0.00 | - | - | 0 | 80.63% |
| CACC240517P00720000 | 2024-05-01 9:32AM EDT | 720.00 | 215.10 | 192.20 | 201.50 | 0.00 | - | - | 0 | 130.96% |
