Deutsche Märkte geschlossen
Nikkei 225
38.837,46 -85,54 (-0,22%) Dow Jones 30
38.711,29 +140,26 (+0,36%) Bitcoin EUR
64.796,38 +1.305,70 (+2,06%) CMC Crypto 200
1.470,52 +23,37 (+1,61%) Nasdaq Compositive
16.857,05 +28,38 (+0,17%) S&P 500
5.291,34 +7,94 (+0,15%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00135000 | 2024-06-04 1:19PM EDT | 135.00 | 3.17 | 3.40 | 3.60 | -1.83 | -36.60% | 3 | 10 | 27.41% |
| COF240628C00136000 | 2024-06-04 12:45PM EDT | 136.00 | 2.72 | 2.90 | 4.70 | -2.68 | -49.63% | 1 | 1 | 38.44% |
| COF240628C00137000 | 2024-05-31 3:53PM EDT | 137.00 | 4.25 | 2.50 | 2.65 | 0.00 | - | 2 | 15 | 26.66% |
| COF240628C00138000 | 2024-06-04 12:45PM EDT | 138.00 | 1.95 | 2.10 | 3.50 | -1.35 | -40.91% | 1 | 15 | 35.63% |
| COF240628C00139000 | 2024-06-03 9:30AM EDT | 139.00 | 3.41 | 1.75 | 2.90 | 0.00 | - | 1 | 15 | 33.83% |
| COF240628C00140000 | 2024-06-03 3:24PM EDT | 140.00 | 2.40 | 1.45 | 2.60 | 0.00 | - | 1 | 4 | 34.01% |
| COF240628C00141000 | 2024-05-31 3:07PM EDT | 141.00 | 2.20 | 1.20 | 1.35 | 0.00 | - | 5 | 12 | 26.01% |
| COF240628C00142000 | 2024-06-03 9:30AM EDT | 142.00 | 2.10 | 0.20 | 1.15 | 0.00 | - | 2 | 13 | 26.18% |
| COF240628C00143000 | 2024-06-03 11:00AM EDT | 143.00 | 1.16 | 0.80 | 0.95 | 0.00 | - | 10 | 19 | 26.07% |
| COF240628C00144000 | 2024-06-04 1:19PM EDT | 144.00 | 0.66 | 0.65 | 0.80 | -0.21 | -24.14% | 1 | 25 | 26.22% |
| COF240628C00145000 | 2024-06-03 9:30AM EDT | 145.00 | 1.28 | 0.35 | 0.70 | 0.00 | - | 1 | 26 | 26.71% |
| COF240628C00146000 | 2024-06-03 9:49AM EDT | 146.00 | 0.95 | 0.40 | 0.55 | 0.00 | - | 7 | 23 | 26.34% |
| COF240628C00147000 | 2024-06-03 2:30PM EDT | 147.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 6 | 24 | 27.12% |
| COF240628C00148000 | 2024-06-03 1:02PM EDT | 148.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1,756 | 1,754 | 26.95% |
| COF240628C00149000 | 2024-06-03 2:30PM EDT | 149.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 6 | 6 | 27.44% |
| COF240628C00150000 | 2024-05-29 9:39AM EDT | 150.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 12 | 17 | 27.76% |
| COF240628C00152500 | 2024-05-23 2:19PM EDT | 152.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 6 | 9 | 29.74% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 0.31 | 0.05 | 0.30 | 0.00 | - | 10 | 9 | 33.99% |
| COF240628C00157500 | 2024-06-03 10:40AM EDT | 157.50 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 44.78% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 48.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00120000 | 2024-06-03 12:29PM EDT | 120.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 31.52% |
| COF240628P00125000 | 2024-06-04 1:25PM EDT | 125.00 | 0.78 | 0.60 | 0.90 | +0.30 | +62.50% | 4 | 144 | 29.25% |
| COF240628P00128000 | 2024-06-04 2:19PM EDT | 128.00 | 1.20 | 1.05 | 1.25 | +0.30 | +33.33% | 2 | 121 | 26.28% |
| COF240628P00129000 | 2024-05-31 3:34PM EDT | 129.00 | 1.03 | 0.95 | 1.45 | 0.00 | - | 10 | 18 | 25.71% |
| COF240628P00130000 | 2024-06-04 3:12PM EDT | 130.00 | 1.62 | 1.20 | 1.70 | +0.54 | +50.00% | 1 | 57 | 25.31% |
| COF240628P00131000 | 2024-06-03 10:30AM EDT | 131.00 | 1.55 | 1.75 | 2.00 | 0.00 | - | 85 | 82 | 25.01% |
| COF240628P00132000 | 2024-06-03 11:00AM EDT | 132.00 | 1.90 | 2.15 | 2.35 | 0.00 | - | 4 | 94 | 24.81% |
| COF240628P00133000 | 2024-06-03 11:00AM EDT | 133.00 | 2.37 | 2.45 | 4.00 | 0.00 | - | 4 | 96 | 33.69% |
| COF240628P00134000 | 2024-06-04 3:12PM EDT | 134.00 | 3.07 | 1.85 | 3.20 | +0.69 | +28.99% | 8 | 37 | 24.51% |
| COF240628P00135000 | 2024-06-03 12:19PM EDT | 135.00 | 3.75 | 1.80 | 4.90 | +0.60 | +19.05% | 1 | 33 | 32.96% |
| COF240628P00136000 | 2024-06-03 2:36PM EDT | 136.00 | 2.97 | 2.60 | 4.20 | 0.00 | - | 1 | 9 | 23.99% |
| COF240628P00137000 | 2024-06-03 11:42AM EDT | 137.00 | 4.38 | 2.90 | 4.80 | +0.28 | +6.83% | 6 | 8 | 23.95% |
| COF240628P00138000 | 2024-06-03 9:52AM EDT | 138.00 | 3.85 | 5.10 | 5.40 | 0.00 | - | 5 | 8 | 23.56% |
| COF240628P00139000 | 2024-05-24 11:38AM EDT | 139.00 | 3.85 | 5.70 | 6.10 | 0.00 | - | 2 | 6 | 23.61% |
| COF240628P00140000 | 2024-06-04 1:10PM EDT | 140.00 | 7.15 | 4.50 | 6.80 | +1.20 | +20.17% | 2 | 3 | 23.32% |
| COF240628P00141000 | 2024-05-29 10:42AM EDT | 141.00 | 6.42 | 6.40 | 9.30 | 0.00 | - | 1 | 2 | 37.77% |
| COF240628P00142000 | 2024-05-17 3:36PM EDT | 142.00 | 4.06 | 6.10 | 8.40 | 0.00 | - | 2 | 3 | 23.54% |
| COF240628P00143000 | 2024-05-31 1:01PM EDT | 143.00 | 7.36 | 8.80 | 11.00 | 0.00 | - | 4 | 4 | 39.84% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 145.00 | 5.60 | 10.40 | 12.50 | 0.00 | - | 10 | 10 | 39.66% |
| COF240628P00150000 | 2024-06-03 10:44AM EDT | 150.00 | 14.40 | 13.50 | 17.00 | 0.00 | - | 2 | 16 | 43.80% |
