Deutsche Märkte öffnen in 58 Minuten
Nikkei 225
39.062,98 +445,88 (+1,15%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.126,00 -443,50 (-0,69%) CMC Crypto 200
1.510,77 +8,11 (+0,54%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 304.20% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 173.14% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 170.80% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 137.35% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 135.52% |
| COF240621C00100000 | 2024-05-20 11:16AM EDT | 100.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 77.30% |
| COF240621C00110000 | 2024-05-22 1:43PM EDT | 110.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621C00115000 | 2024-05-15 12:04PM EDT | 115.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00120000 | 2024-05-22 10:46AM EDT | 120.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00125000 | 2024-05-21 9:41AM EDT | 125.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 130.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240621C00135000 | 2024-05-21 12:05PM EDT | 135.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621C00140000 | 2024-05-21 1:04PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| COF240621C00145000 | 2024-05-22 2:45PM EDT | 145.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF240621C00150000 | 2024-05-22 2:27PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| COF240621C00155000 | 2024-05-22 12:37PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF240621C00160000 | 2024-05-20 3:35PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240621C00165000 | 2024-05-22 3:51PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240621C00175000 | 2024-05-14 11:27AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 173.24% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 180.47% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 200.05% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 183.20% |
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 90.63% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240621P00090000 | 2024-05-13 3:36PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COF240621P00095000 | 2024-05-21 1:34PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240621P00100000 | 2024-05-20 11:18AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240621P00105000 | 2024-05-20 10:33AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF240621P00110000 | 2024-05-15 11:59AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240621P00115000 | 2024-05-20 10:34AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240621P00120000 | 2024-05-22 11:18AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240621P00125000 | 2024-05-21 2:54PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240621P00130000 | 2024-05-22 3:52PM EDT | 130.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COF240621P00135000 | 2024-05-22 3:36PM EDT | 135.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF240621P00140000 | 2024-05-22 3:52PM EDT | 140.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COF240621P00145000 | 2024-05-21 9:49AM EDT | 145.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00150000 | 2024-05-20 12:31PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 90.49% |
