Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
39.098,86 +481,76 (+1,25%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.089,76 -412,21 (-0,64%) CMC Crypto 200
1.512,72 -13,70 (-0,90%) 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:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 60.77% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 42.35% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 27.00 | 30.90 | 0.00 | - | 1 | 1 | 36.73% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 39.36% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 29.67 | 20.70 | 22.90 | 0.00 | - | 1 | 5 | 33.85% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 155.00 | 23.21 | 18.20 | 20.80 | 0.00 | - | - | 5 | 33.32% |
| COF260618C00165000 | 2024-04-26 12:53PM EDT | 165.00 | 23.45 | 14.50 | 17.40 | 0.00 | - | 14 | 17 | 32.81% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 37.64% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 37.60% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 37.06% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 6.00 | 9.00 | 0.00 | - | 5 | 12 | 31.42% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 34.47% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-04-26 9:30AM EDT | 65.00 | 2.05 | 0.00 | 3.20 | 0.00 | - | 1 | 18 | 43.84% |
| COF260618P00070000 | 2024-03-07 10:31AM EDT | 70.00 | 2.80 | 2.55 | 3.60 | 0.00 | - | 4 | 5 | 41.73% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 37.53% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 36.40% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 105.00 | 7.74 | 5.00 | 7.80 | 0.00 | - | 1 | 2 | 29.77% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.12% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 130.00 | 15.80 | 14.00 | 15.40 | 0.00 | - | 20 | 370 | 25.70% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 15.10 | 17.40 | 0.00 | - | - | 1 | 24.93% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 17.10 | 19.50 | 0.00 | - | 1 | 4 | 24.08% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 145.00 | 21.80 | 19.60 | 21.90 | 0.00 | - | 6 | 6 | 23.37% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 25.05% |
