Deutsche Märkte öffnen in 6 Stunden 25 Minuten
Nikkei 225
38.790,60 -132,43 (-0,34%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.056,23 +1.080,37 (+1,74%) CMC Crypto 200
1.444,42 -23,52 (-1,60%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 65.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 70.00 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 57.97% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 80.00 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 44.75% |
| COF261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 54.10 | 48.50 | 52.70 | 0.00 | - | 1 | 31 | 41.68% |
| COF261218C00110000 | 2024-05-24 10:18AM EDT | 110.00 | 45.80 | 42.00 | 46.50 | 0.00 | - | 1 | 4 | 40.36% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 115.00 | 46.00 | 39.40 | 43.40 | 0.00 | - | 1 | 34 | 39.50% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 125.00 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 46.69% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 130.00 | 34.00 | 30.60 | 35.40 | 0.00 | - | 2 | 2 | 37.89% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 135.00 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 47.21% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 140.00 | 27.20 | 26.20 | 29.50 | -1.00 | -3.55% | 4 | 9 | 35.54% |
| COF261218C00145000 | 2024-05-29 9:30AM EDT | 145.00 | 26.00 | 23.80 | 27.20 | 0.00 | - | 15 | 19 | 34.97% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 23.00 | 21.60 | 26.00 | 0.00 | - | - | 1 | 35.55% |
| COF261218C00155000 | 2024-05-28 9:40AM EDT | 155.00 | 22.50 | 19.60 | 23.70 | 0.00 | - | 1 | 7 | 34.74% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 160.00 | 24.60 | 17.60 | 21.80 | 0.00 | - | 1 | 5 | 34.28% |
| COF261218C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 19.65 | 16.30 | 19.40 | 0.00 | - | 14 | 14 | 33.13% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 175.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 36.74% |
| COF261218C00185000 | 2024-02-15 3:17PM EDT | 185.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 8 | 8 | 35.27% |
| COF261218C00200000 | 2024-05-31 10:48AM EDT | 200.00 | 10.30 | 9.40 | 10.90 | 0.00 | - | 1 | 11 | 31.77% |
| COF261218C00210000 | 2024-03-21 3:41PM EDT | 210.00 | 14.00 | 11.80 | 13.60 | 0.00 | - | - | 1 | 37.20% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218P00065000 | 2024-05-17 10:03AM EDT | 65.00 | 2.30 | 1.75 | 2.90 | 0.00 | - | 2 | 9 | 37.96% |
| COF261218P00070000 | 2024-05-17 1:22PM EDT | 70.00 | 2.73 | 2.25 | 3.40 | 0.00 | - | 10 | 10 | 36.49% |
| COF261218P00075000 | 2024-05-16 10:09AM EDT | 75.00 | 3.30 | 2.45 | 3.90 | 0.00 | - | 1 | 3 | 34.92% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 80.00 | 4.55 | 4.10 | 4.90 | 0.00 | - | 7 | 7 | 34.58% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.22% |
| COF261218P00090000 | 2024-05-16 9:44AM EDT | 90.00 | 5.50 | 3.60 | 7.80 | 0.00 | - | 1 | 24 | 34.84% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 95.00 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 34.90% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 100.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 33.18% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 10.54 | 8.10 | 12.70 | 0.00 | - | 1 | 5 | 30.79% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 115.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 120.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.15% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 125.00 | 15.50 | 13.20 | 17.60 | 0.00 | - | 1 | 14 | 28.05% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 130.00 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 25.60% |
| COF261218P00135000 | 2024-06-03 12:42PM EDT | 135.00 | 21.20 | 17.10 | 21.60 | -0.10 | -0.47% | 1 | 10 | 26.38% |
| COF261218P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 21.01 | 21.50 | 23.70 | 0.00 | - | 1 | 8 | 25.42% |
