Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
38.882,92 +265,82 (+0,69%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.214,76 -688,83 (-1,06%) CMC Crypto 200
1.512,37 -14,05 (-0,92%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 44.35% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 70.70 | 73.40 | 0.00 | - | 2 | 2 | 55.91% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 85.00 | 65.20 | 58.90 | 62.50 | 0.00 | - | 1 | 21 | 48.58% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 39.62% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 39.49% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 49.23% |
| COF260116C00105000 | 2024-03-28 10:09AM EDT | 105.00 | 52.40 | 50.00 | 53.50 | 0.00 | - | 1 | 71 | 51.63% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 37.97% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 36.20 | 40.60 | 0.00 | - | 60 | 43 | 41.37% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 120.00 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 45.61% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 125.00 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 42.41% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 130.00 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 42.99% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 135.00 | 29.50 | 24.10 | 28.30 | 0.00 | - | 1 | 20 | 37.30% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 140.00 | 33.29 | 22.60 | 25.30 | 0.00 | - | 1 | 7 | 35.99% |
| COF260116C00145000 | 2024-05-20 2:07PM EDT | 145.00 | 22.40 | 19.80 | 23.70 | 0.00 | - | 2 | 28 | 36.48% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 150.00 | 22.90 | 18.00 | 19.70 | 0.00 | - | 2 | 42 | 33.41% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 155.00 | 20.70 | 15.00 | 17.70 | 0.00 | - | 2 | 14 | 32.97% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 30.21% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 40.80% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 170.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 28.22% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 29.61% |
| COF260116C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 6.71 | 5.50 | 7.70 | +0.41 | +6.51% | 10 | 5 | 30.42% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 37.70% |
| COF260116C00200000 | 2024-02-20 3:31PM EDT | 200.00 | 7.10 | 7.70 | 9.00 | 0.00 | - | - | 10 | 35.18% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 53.56% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 3 | 148 | 56.02% |
| COF260116P00055000 | 2024-03-04 10:30AM EDT | 55.00 | 0.76 | 0.75 | 1.60 | 0.00 | - | 5 | 32 | 48.66% |
| COF260116P00060000 | 2024-05-01 9:44AM EDT | 60.00 | 1.25 | 0.90 | 1.45 | 0.00 | - | 1 | 40 | 43.60% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.44% |
| COF260116P00070000 | 2024-05-03 3:01PM EDT | 70.00 | 1.85 | 0.00 | 2.35 | 0.00 | - | 10 | 16 | 41.32% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 39.98% |
| COF260116P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 2.78 | 1.90 | 2.70 | 0.00 | - | 1 | 7 | 36.02% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 35.96% |
| COF260116P00090000 | 2024-04-02 9:36AM EDT | 90.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 6.25% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 33.52% |
| COF260116P00100000 | 2024-05-06 3:55PM EDT | 100.00 | 5.40 | 4.50 | 5.40 | 0.00 | - | 2 | 224 | 31.32% |
| COF260116P00105000 | 2024-05-14 12:21PM EDT | 105.00 | 5.74 | 5.50 | 6.40 | 0.00 | - | 2 | 37 | 30.40% |
| COF260116P00110000 | 2024-05-15 1:45PM EDT | 110.00 | 6.60 | 6.50 | 7.50 | 0.00 | - | 2 | 845 | 29.44% |
| COF260116P00115000 | 2024-05-15 12:25PM EDT | 115.00 | 7.80 | 7.70 | 8.80 | 0.00 | - | 2 | 770 | 28.61% |
| COF260116P00120000 | 2024-05-15 12:25PM EDT | 120.00 | 9.10 | 8.60 | 10.20 | 0.00 | - | 2 | 117 | 27.70% |
| COF260116P00125000 | 2024-05-20 2:53PM EDT | 125.00 | 11.30 | 10.40 | 11.80 | 0.00 | - | 3 | 7 | 26.86% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 130.00 | 12.20 | 12.00 | 13.80 | 0.00 | - | 2 | 33 | 26.37% |
| COF260116P00135000 | 2024-05-21 12:05PM EDT | 135.00 | 15.00 | 14.10 | 15.70 | 0.00 | - | 1 | 113 | 25.45% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 17.20 | 15.60 | 17.70 | 0.00 | - | 1 | 10 | 24.41% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 145.00 | 19.50 | 18.90 | 20.10 | 0.00 | - | 1 | 7 | 23.64% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 18.37% |
