Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
38.887,71 +270,61 (+0,70%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.211,70 -709,80 (-1,09%) CMC Crypto 200
1.512,51 -13,91 (-0,91%) 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. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00065000 | 2024-05-17 11:24AM EDT | 65.00 | 78.10 | 73.50 | 78.50 | 0.00 | - | 2 | 2 | 57.43% |
| COF250321C00100000 | 2024-05-17 11:43AM EDT | 100.00 | 46.00 | 41.80 | 45.30 | 0.00 | - | 40 | 40 | 45.73% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 47.02% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 120.00 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 43.69% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 125.00 | 28.00 | 23.80 | 25.00 | 0.00 | - | 1 | 1 | 35.15% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 130.00 | 24.56 | 20.80 | 22.20 | 0.00 | - | 1 | 2 | 35.02% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 135.00 | 19.70 | 19.90 | 21.00 | 0.00 | - | 1 | 2 | 37.67% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 140.00 | 17.80 | 15.40 | 16.20 | 0.00 | - | 1 | 11 | 32.57% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 145.00 | 15.89 | 13.00 | 13.70 | 0.00 | - | 1 | 23 | 31.70% |
| COF250321C00150000 | 2024-05-22 1:22PM EDT | 150.00 | 11.98 | 10.80 | 11.60 | -2.42 | -16.81% | 151 | 20 | 31.18% |
| COF250321C00155000 | 2024-05-20 11:54AM EDT | 155.00 | 10.63 | 9.00 | 9.60 | 0.00 | - | 198 | 153 | 30.41% |
| COF250321C00160000 | 2024-05-16 10:25AM EDT | 160.00 | 8.93 | 7.50 | 8.00 | 0.00 | - | 17 | 44 | 30.01% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 165.00 | 9.20 | 6.10 | 6.60 | 0.00 | - | 6 | 9 | 29.60% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 170.00 | 7.60 | 4.90 | 5.40 | 0.00 | - | 5 | 53 | 29.22% |
| COF250321C00175000 | 2024-05-15 3:54PM EDT | 175.00 | 5.90 | 4.00 | 4.40 | 0.00 | - | 10 | 81 | 28.91% |
| COF250321C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 4.09 | 3.20 | 3.60 | 0.00 | - | 1 | 13 | 28.73% |
| COF250321C00185000 | 2024-05-06 1:51PM EDT | 185.00 | 4.30 | 2.50 | 2.95 | 0.00 | - | - | 18 | 28.63% |
| COF250321C00190000 | 2024-04-29 1:20PM EDT | 190.00 | 4.70 | 2.00 | 2.45 | 0.00 | - | 1 | 43 | 28.68% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 1.65 | 1.95 | 0.00 | - | 1 | 72 | 28.41% |
| COF250321C00200000 | 2024-04-29 1:22PM EDT | 200.00 | 3.40 | 1.35 | 1.65 | 0.00 | - | 1 | 3 | 28.63% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | - | 8 | 33.06% |
| COF250321C00220000 | 2024-04-29 2:09PM EDT | 220.00 | 1.75 | 0.55 | 0.85 | 0.00 | - | - | 1 | 29.42% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 55.74% |
| COF250321P00075000 | 2024-05-09 3:27PM EDT | 75.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 46.45% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 90.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | 25 | 258 | 42.19% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 2.10 | 0.00 | 3.70 | 0.00 | - | 5 | 11 | 42.37% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 100.00 | 2.60 | 1.75 | 2.10 | 0.00 | - | 4 | 150 | 31.70% |
| COF250321P00105000 | 2024-05-22 3:52PM EDT | 105.00 | 2.48 | 2.35 | 2.65 | -0.62 | -20.00% | 10 | 61 | 30.40% |
| COF250321P00110000 | 2024-05-21 12:13PM EDT | 110.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 92 | 29.39% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 5.40 | 3.90 | 4.40 | 0.00 | - | 3 | 3 | 28.64% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 6.40 | 5.10 | 5.50 | 0.00 | - | 2 | 23 | 27.63% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 125.00 | 7.00 | 6.40 | 6.90 | 0.00 | - | 46 | 60 | 26.83% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 130.00 | 7.90 | 8.00 | 8.40 | +0.20 | +2.60% | 4 | 85 | 25.72% |
| COF250321P00135000 | 2024-05-17 3:50PM EDT | 135.00 | 9.60 | 9.90 | 10.50 | 0.00 | - | 80 | 247 | 25.32% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 140.00 | 13.20 | 12.00 | 12.70 | 0.00 | - | 1 | 80 | 24.51% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 145.00 | 14.27 | 14.50 | 15.10 | -0.13 | -0.90% | 151 | 170 | 23.49% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 17.30 | 17.90 | 0.00 | - | 3 | 22 | 22.64% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 155.00 | 18.00 | 20.30 | 21.10 | 0.00 | - | 1 | 41 | 21.95% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 30.70 | 33.30 | 0.00 | - | 19 | 23 | 22.36% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 31.60 | 34.00 | 37.60 | 0.00 | - | - | 6 | 22.13% |
| COF250321P00180000 | 2024-04-23 10:22AM EDT | 180.00 | 35.80 | 38.90 | 43.00 | 0.00 | - | - | 3 | 25.26% |
