Deutsche Märkte öffnen in 4 Stunden 18 Minuten
Nikkei 225
38.746,11 -176,92 (-0,45%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.405,52 +586,91 (+0,93%) CMC Crypto 200
1.450,35 -17,59 (-1,20%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 38.40 | 41.80 | 0.00 | - | 1 | 1 | 49.93% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 85.16% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 110.00 | 35.25 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 39.59% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 120.00 | 28.60 | 22.90 | 23.70 | 0.00 | - | 3 | 6 | 35.55% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 125.00 | 24.87 | 19.40 | 20.20 | 0.00 | - | 1 | 18 | 34.39% |
| COF241220C00130000 | 2024-05-24 1:43PM EDT | 130.00 | 17.67 | 16.10 | 16.70 | -0.08 | -0.45% | 1 | 2 | 32.60% |
| COF241220C00135000 | 2024-06-03 12:43PM EDT | 135.00 | 12.50 | 13.20 | 13.80 | -9.69 | -43.67% | 2 | 23 | 31.70% |
| COF241220C00140000 | 2024-06-03 1:12PM EDT | 140.00 | 10.10 | 10.10 | 11.20 | -1.05 | -9.42% | 1 | 16 | 30.82% |
| COF241220C00145000 | 2024-05-30 9:32AM EDT | 145.00 | 8.80 | 8.50 | 8.90 | 0.00 | - | 8 | 47 | 29.94% |
| COF241220C00150000 | 2024-05-30 1:08PM EDT | 150.00 | 6.80 | 5.40 | 7.10 | 0.00 | - | 3 | 26 | 29.55% |
| COF241220C00155000 | 2024-05-23 10:31AM EDT | 155.00 | 5.80 | 3.70 | 5.50 | 0.00 | - | 17 | 48 | 28.95% |
| COF241220C00160000 | 2024-05-23 10:30AM EDT | 160.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 10 | 40 | 28.44% |
| COF241220C00165000 | 2024-06-03 12:42PM EDT | 165.00 | 2.70 | 2.80 | 3.20 | -0.30 | -10.00% | 3 | 29 | 28.13% |
| COF241220C00170000 | 2024-05-21 9:59AM EDT | 170.00 | 3.30 | 0.55 | 2.80 | 0.00 | - | 7 | 9 | 29.31% |
| COF241220C00175000 | 2024-05-15 11:02AM EDT | 175.00 | 3.40 | 1.65 | 2.15 | 0.00 | - | 10 | 11 | 29.14% |
| COF241220C00180000 | 2024-05-20 10:24AM EDT | 180.00 | 2.10 | 1.20 | 1.45 | 0.00 | - | 17 | 21 | 28.06% |
| COF241220C00185000 | 2024-05-16 10:47AM EDT | 185.00 | 1.65 | 0.90 | 1.20 | 0.00 | - | 10 | 13 | 28.64% |
| COF241220C00190000 | 2024-05-15 10:08AM EDT | 190.00 | 1.65 | 0.65 | 1.00 | 0.00 | - | 1 | 3 | 29.21% |
| COF241220C00195000 | 2024-05-23 2:50PM EDT | 195.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 5 | 1 | 39.54% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 34.22% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 12 | 46.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 48.24% |
| COF241220P00080000 | 2024-05-08 1:04PM EDT | 80.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 5 | 80 | 50.56% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.00 | 2.70 | 0.00 | - | 6 | 19 | 55.88% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.35 | 0.90 | 0.00 | - | 5 | 24 | 37.85% |
| COF241220P00095000 | 2024-06-03 11:31AM EDT | 95.00 | 0.95 | 0.75 | 1.00 | +0.15 | +18.75% | 1 | 13 | 34.68% |
| COF241220P00100000 | 2024-05-28 3:05PM EDT | 100.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 10 | 47 | 32.54% |
| COF241220P00105000 | 2024-05-07 3:24PM EDT | 105.00 | 1.85 | 1.45 | 1.65 | 0.00 | - | 1 | 47 | 30.96% |
| COF241220P00110000 | 2024-05-31 9:44AM EDT | 110.00 | 2.20 | 0.65 | 2.40 | 0.00 | - | 10 | 92 | 30.47% |
| COF241220P00115000 | 2024-06-03 12:48PM EDT | 115.00 | 3.20 | 2.80 | 3.00 | +0.12 | +3.90% | 28 | 51 | 28.55% |
| COF241220P00120000 | 2024-05-30 12:05PM EDT | 120.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 9 | 100 | 27.80% |
| COF241220P00125000 | 2024-05-31 3:58PM EDT | 125.00 | 5.09 | 5.00 | 5.30 | 0.00 | - | 32 | 1,015 | 26.53% |
| COF241220P00130000 | 2024-06-03 1:44PM EDT | 130.00 | 7.30 | 6.10 | 7.00 | +0.50 | +7.35% | 2 | 155 | 25.83% |
| COF241220P00135000 | 2024-06-03 1:10PM EDT | 135.00 | 9.70 | 8.60 | 9.10 | +0.70 | +7.78% | 30 | 48 | 25.24% |
| COF241220P00140000 | 2024-06-03 1:08PM EDT | 140.00 | 12.20 | 10.90 | 11.50 | +0.80 | +7.02% | 8 | 535 | 24.47% |
| COF241220P00145000 | 2024-05-24 9:34AM EDT | 145.00 | 13.28 | 13.00 | 15.40 | 0.00 | - | 3 | 81 | 26.50% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 22.75% |
