Deutsche Märkte öffnen in 54 Minuten
Nikkei 225
39.083,74 +466,64 (+1,21%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.115,36 -532,60 (-0,82%) CMC Crypto 200
1.510,92 +8,26 (+0,55%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 0.00% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 124.96% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 36.23% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 55.79% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-05-20 10:32AM EDT | 100.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 69.63% |
| COF240920C00110000 | 2024-05-20 3:57PM EDT | 110.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00115000 | 2024-05-09 2:38PM EDT | 115.00 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 120.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 42.69% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 130.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240920C00135000 | 2024-05-16 3:53PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240920C00140000 | 2024-05-22 3:51PM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF240920C00145000 | 2024-05-22 2:46PM EDT | 145.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COF240920C00150000 | 2024-05-22 3:37PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| COF240920C00155000 | 2024-05-22 3:11PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COF240920C00160000 | 2024-05-22 2:46PM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| COF240920C00165000 | 2024-05-22 9:47AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240920C00175000 | 2024-05-20 12:30PM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| COF240920C00180000 | 2024-05-21 2:05PM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COF240920C00185000 | 2024-05-14 3:49PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 1 | 29 | 44.84% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 27 | 40.76% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 59.77% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 77.20% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 54.88% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 56.30% |
| COF240920P00085000 | 2024-05-20 10:37AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920P00095000 | 2024-05-22 1:59PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920P00100000 | 2024-05-22 3:52PM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| COF240920P00105000 | 2024-05-22 11:50AM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920P00110000 | 2024-05-20 2:53PM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COF240920P00115000 | 2024-05-21 12:37PM EDT | 115.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF240920P00120000 | 2024-05-20 12:31PM EDT | 120.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240920P00125000 | 2024-05-21 9:41AM EDT | 125.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COF240920P00130000 | 2024-05-22 11:29AM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF240920P00135000 | 2024-05-22 2:03PM EDT | 135.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240920P00140000 | 2024-05-22 12:20PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920P00145000 | 2024-05-22 11:59AM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 37.14% |
