Deutsche Märkte öffnen in 3 Stunden 30 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.082,43 -509,16 (-0,79%) CMC Crypto 200
1.511,71 -14,71 (-0,96%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 45.38% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 44.50 | 46.20 | 0.00 | - | - | 1 | 42.64% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 58.84% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 46.35% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 115.00 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 43.59% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 49.24% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 45.75% |
| COF250620C00130000 | 2024-05-21 2:30PM EDT | 130.00 | 23.78 | 23.40 | 26.40 | 0.00 | - | 30 | 56 | 38.50% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 135.00 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 40.95% |
| COF250620C00140000 | 2024-05-20 2:33PM EDT | 140.00 | 19.30 | 18.10 | 18.90 | 0.00 | - | 3 | 18 | 33.28% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 145.00 | 17.00 | 15.60 | 16.50 | 0.00 | - | 4 | 11 | 32.65% |
| COF250620C00150000 | 2024-05-16 11:04AM EDT | 150.00 | 15.81 | 13.50 | 15.90 | 0.00 | - | 5 | 28 | 34.80% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 155.00 | 14.20 | 11.60 | 12.30 | 0.00 | - | 13 | 23 | 31.43% |
| COF250620C00160000 | 2024-05-20 11:46AM EDT | 160.00 | 11.47 | 9.90 | 10.50 | 0.00 | - | 1 | 37 | 30.86% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 8.40 | 9.60 | 0.00 | - | 1 | 109 | 31.62% |
| COF250620C00170000 | 2024-05-14 9:30AM EDT | 170.00 | 9.30 | 7.10 | 7.60 | 0.00 | - | 1 | 78 | 30.03% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 175.00 | 10.30 | 5.90 | 7.90 | 0.00 | - | 3 | 75 | 32.64% |
| COF250620C00180000 | 2024-05-13 9:46AM EDT | 180.00 | 7.00 | 4.90 | 5.50 | 0.00 | - | 6 | 15 | 29.57% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 4.10 | 4.60 | 0.00 | - | 1 | 15 | 29.24% |
| COF250620C00190000 | 2024-05-16 12:36PM EDT | 190.00 | 4.60 | 3.60 | 3.90 | 0.00 | - | 54 | 74 | 29.12% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 2.85 | 3.70 | 0.00 | - | 2 | 21 | 30.08% |
| COF250620C00200000 | 2024-04-22 2:14PM EDT | 200.00 | 6.20 | 2.45 | 2.80 | 0.00 | - | 7 | 13 | 28.94% |
| COF250620C00210000 | 2024-05-16 12:34PM EDT | 210.00 | 2.40 | 1.70 | 2.10 | 0.00 | - | 41 | 96 | 29.18% |
| COF250620C00220000 | 2024-04-23 10:11AM EDT | 220.00 | 3.80 | 1.20 | 1.60 | 0.00 | - | - | 16 | 29.48% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 44.10% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.03% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 46.59% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 80.00 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 46.01% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 37.85% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 42.05% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 35.36% |
| COF250620P00100000 | 2024-05-16 11:47AM EDT | 100.00 | 2.80 | 2.70 | 3.40 | 0.00 | - | 10 | 283 | 32.54% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 3.40 | 3.90 | 0.00 | - | 1 | 9 | 30.64% |
| COF250620P00110000 | 2024-05-21 10:43AM EDT | 110.00 | 4.50 | 3.90 | 4.70 | 0.00 | - | 2 | 12 | 29.38% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.86% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 120.00 | 6.51 | 6.50 | 7.10 | 0.00 | - | 1 | 32 | 27.75% |
| COF250620P00125000 | 2024-05-22 3:02PM EDT | 125.00 | 7.80 | 7.90 | 8.50 | -0.20 | -2.50% | 10 | 369 | 26.75% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 130.00 | 8.90 | 9.40 | 10.20 | 0.00 | - | 1 | 27 | 25.94% |
| COF250620P00135000 | 2024-05-21 10:41AM EDT | 135.00 | 11.90 | 11.60 | 12.30 | 0.00 | - | 1 | 56 | 25.42% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 13.60 | 14.50 | 0.00 | - | 12 | 72 | 24.63% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.70 | 16.90 | 0.00 | - | 13 | 450 | 23.73% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 18.80 | 20.80 | 0.00 | - | 7 | 36 | 24.98% |
