Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.067,64 -504,18 (-0,78%) CMC Crypto 200
1.511,66 -14,75 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 13.70 | 17.60 | 0.00 | - | 2 | 0 | 90.92% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 9.20 | 12.50 | 0.00 | - | 2 | 0 | 69.87% |
| COF240531C00133000 | 2024-05-01 9:50AM EDT | 133.00 | 10.50 | 4.90 | 8.10 | 0.00 | - | - | 1 | 48.17% |
| COF240531C00139000 | 2024-05-06 12:42PM EDT | 139.00 | 6.10 | 2.05 | 2.25 | 0.00 | - | - | 2 | 23.24% |
| COF240531C00140000 | 2024-05-21 1:05PM EDT | 140.00 | 2.12 | 1.55 | 1.70 | 0.00 | - | 8 | 30 | 22.53% |
| COF240531C00141000 | 2024-05-21 9:30AM EDT | 141.00 | 1.90 | 1.10 | 1.30 | 0.00 | - | 3 | 40 | 22.63% |
| COF240531C00142000 | 2024-05-21 12:55PM EDT | 142.00 | 1.15 | 0.75 | 0.90 | 0.00 | - | 2 | 26 | 21.75% |
| COF240531C00143000 | 2024-05-22 1:20PM EDT | 143.00 | 0.85 | 0.50 | 0.65 | -0.05 | -5.56% | 7 | 61 | 21.85% |
| COF240531C00144000 | 2024-05-22 9:33AM EDT | 144.00 | 0.75 | 0.35 | 0.45 | +0.10 | +15.38% | 2 | 81 | 21.78% |
| COF240531C00145000 | 2024-05-22 1:29PM EDT | 145.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 12 | 221 | 22.73% |
| COF240531C00146000 | 2024-05-22 12:09PM EDT | 146.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 21 | 1,279 | 23.05% |
| COF240531C00147000 | 2024-05-22 12:09PM EDT | 147.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 39 | 24.12% |
| COF240531C00148000 | 2024-05-22 11:48AM EDT | 148.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 10 | 41 | 24.71% |
| COF240531C00149000 | 2024-05-20 2:07PM EDT | 149.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 26.86% |
| COF240531C00150000 | 2024-05-22 9:37AM EDT | 150.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 1,036 | 28.91% |
| COF240531C00152500 | 2024-05-20 2:32PM EDT | 152.50 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 29 | 33.99% |
| COF240531C00155000 | 2024-05-22 9:37AM EDT | 155.00 | 0.14 | 0.05 | 0.20 | +0.05 | +55.56% | 2 | 17 | 41.11% |
| COF240531C00157500 | 2024-05-16 2:54PM EDT | 157.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 45.90% |
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 160.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 47.95% |
| COF240531C00162500 | 2024-05-21 2:58PM EDT | 162.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 52.34% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.78% |
| COF240531C00180000 | 2024-05-17 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 34 | 97 | 79.69% |
| COF240531C00185000 | 2024-05-15 10:23AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 20 | 90.63% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 145.31% |
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 20 | 135.06% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 93 | 93 | 69.92% |
| COF240531P00120000 | 2024-05-21 2:58PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 52.83% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 45.51% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 125.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | - | 10 | 40.63% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.05 | 0.20 | 0.00 | - | - | 1 | 40.53% |
| COF240531P00127000 | 2024-05-22 1:38PM EDT | 127.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 3 | 6 | 33.11% |
| COF240531P00128000 | 2024-05-15 2:05PM EDT | 128.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 35.45% |
| COF240531P00129000 | 2024-05-20 12:38PM EDT | 129.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 16 | 14 | 32.91% |
| COF240531P00130000 | 2024-05-22 10:20AM EDT | 130.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 3 | 27 | 30.27% |
| COF240531P00131000 | 2024-05-21 12:08PM EDT | 131.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 4 | 2 | 27.69% |
| COF240531P00132000 | 2024-05-22 2:24PM EDT | 132.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 7 | 176 | 25.10% |
| COF240531P00133000 | 2024-05-22 12:07PM EDT | 133.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 15 | 31 | 23.78% |
| COF240531P00134000 | 2024-05-22 12:07PM EDT | 134.00 | 0.20 | 0.25 | 0.35 | -0.05 | -20.00% | 26 | 23 | 23.24% |
| COF240531P00135000 | 2024-05-22 11:56AM EDT | 135.00 | 0.32 | 0.35 | 0.45 | +0.01 | +3.23% | 1 | 39 | 22.07% |
| COF240531P00136000 | 2024-05-22 11:46AM EDT | 136.00 | 0.35 | 0.50 | 0.65 | -0.08 | -18.60% | 11 | 77 | 21.92% |
| COF240531P00137000 | 2024-05-22 3:54PM EDT | 137.00 | 0.82 | 0.75 | 0.90 | +0.22 | +36.67% | 36 | 237 | 21.58% |
| COF240531P00138000 | 2024-05-22 10:20AM EDT | 138.00 | 0.72 | 1.05 | 1.20 | -0.13 | -15.29% | 3 | 82 | 21.02% |
| COF240531P00139000 | 2024-05-22 9:30AM EDT | 139.00 | 1.30 | 1.45 | 1.60 | +0.15 | +13.04% | 12 | 34 | 20.73% |
| COF240531P00140000 | 2024-05-22 1:45PM EDT | 140.00 | 1.45 | 1.90 | 2.05 | -0.05 | -3.33% | 1 | 49 | 20.00% |
| COF240531P00141000 | 2024-05-22 12:01PM EDT | 141.00 | 2.00 | 2.50 | 2.70 | -0.03 | -1.48% | 1 | 69 | 20.58% |
| COF240531P00142000 | 2024-05-22 3:36PM EDT | 142.00 | 2.75 | 3.10 | 3.40 | +0.23 | +9.13% | 6 | 21 | 20.83% |
| COF240531P00143000 | 2024-05-22 3:18PM EDT | 143.00 | 3.35 | 2.60 | 5.50 | +0.85 | +34.00% | 4 | 5 | 38.70% |
| COF240531P00144000 | 2024-05-15 10:26AM EDT | 144.00 | 2.05 | 4.60 | 5.30 | 0.00 | - | 3 | 16 | 26.34% |
| COF240531P00145000 | 2024-05-21 10:44AM EDT | 145.00 | 4.38 | 4.80 | 7.00 | 0.00 | - | 1 | 9 | 39.75% |
| COF240531P00146000 | 2024-05-17 1:40PM EDT | 146.00 | 4.95 | 6.20 | 7.60 | 0.00 | - | 1 | 1 | 37.31% |
| COF240531P00147000 | 2024-05-15 10:44AM EDT | 147.00 | 3.50 | 6.10 | 9.60 | 0.00 | - | 1 | 4 | 54.83% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 6.80 | 9.90 | 0.00 | - | 2 | 29 | 48.15% |
| COF240531P00150000 | 2024-05-16 10:06AM EDT | 150.00 | 7.20 | 8.70 | 11.90 | 0.00 | - | - | 0 | 54.18% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 155.00 | 11.85 | 13.60 | 16.90 | 0.00 | - | 6 | 0 | 68.04% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 23.60 | 27.30 | 0.00 | - | 2 | 0 | 100.15% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 28.60 | 32.10 | 0.00 | - | 2 | 1 | 107.47% |
