Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.089,88 -450,18 (-0,70%) CMC Crypto 200
1.511,35 -15,07 (-0,99%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00135000 | 2024-05-21 10:04AM EDT | 135.00 | 5.81 | 4.30 | 6.50 | 0.00 | - | 20 | 59 | 64.36% |
| COF240524C00136000 | 2024-05-22 9:34AM EDT | 136.00 | 5.31 | 3.50 | 3.80 | +0.42 | +8.59% | 54 | 553 | 36.91% |
| COF240524C00137000 | 2024-05-22 9:34AM EDT | 137.00 | 4.36 | 2.60 | 2.90 | +0.34 | +8.46% | 54 | 439 | 33.11% |
| COF240524C00139000 | 2024-05-22 2:31PM EDT | 139.00 | 1.75 | 1.25 | 1.40 | -0.52 | -22.91% | 3 | 1 | 28.52% |
| COF240524C00140000 | 2024-05-22 3:54PM EDT | 140.00 | 0.80 | 0.75 | 0.90 | -0.62 | -43.66% | 11 | 77 | 28.17% |
| COF240524C00141000 | 2024-05-22 3:59PM EDT | 141.00 | 0.44 | 0.40 | 0.55 | -0.66 | -60.00% | 41 | 79 | 28.27% |
| COF240524C00142000 | 2024-05-22 11:35AM EDT | 142.00 | 0.50 | 0.20 | 0.30 | -0.15 | -23.08% | 70 | 134 | 27.88% |
| COF240524C00143000 | 2024-05-22 1:52PM EDT | 143.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 32 | 132 | 30.03% |
| COF240524C00144000 | 2024-05-22 2:24PM EDT | 144.00 | 0.11 | 0.05 | 0.10 | -0.16 | -59.26% | 1 | 106 | 29.79% |
| COF240524C00145000 | 2024-05-22 2:46PM EDT | 145.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 35 | 99 | 34.57% |
| COF240524C00146000 | 2024-05-22 9:58AM EDT | 146.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 109 | 39.26% |
| COF240524C00147000 | 2024-05-20 12:21PM EDT | 147.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 78 | 47.75% |
| COF240524C00148000 | 2024-05-22 12:01PM EDT | 148.00 | 0.05 | 0.00 | 0.15 | -0.11 | -68.75% | 1 | 332 | 52.44% |
| COF240524C00149000 | 2024-05-21 10:25AM EDT | 149.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 318 | 46.48% |
| COF240524C00150000 | 2024-05-22 12:04PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 502 | 154 | 50.20% |
| COF240524C00152500 | 2024-05-21 3:16PM EDT | 152.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 220 | 63.67% |
| COF240524C00155000 | 2024-05-21 1:31PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 73.05% |
| COF240524C00157500 | 2024-05-21 9:53AM EDT | 157.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 82.03% |
| COF240524C00160000 | 2024-05-21 9:42AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 58 | 90.63% |
| COF240524C00162500 | 2024-05-20 9:44AM EDT | 162.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 12 | 12 | 172.36% |
| COF240524C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 184.08% |
| COF240524C00172500 | 2024-05-16 10:02AM EDT | 172.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 30 | 136.72% |
| COF240524C00175000 | 2024-05-16 10:02AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 119 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00095000 | 2024-05-03 12:11PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 90 | 90 | 364.26% |
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 110.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 24 | 257.13% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 107.03% |
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 26 | 536 | 177.73% |
| COF240524P00123000 | 2024-05-17 11:08AM EDT | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 85.55% |
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 3 | 7 | 64.84% |
| COF240524P00127000 | 2024-05-20 11:09AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 25 | 66.80% |
| COF240524P00128000 | 2024-05-20 11:19AM EDT | 128.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 62.11% |
| COF240524P00129000 | 2024-05-22 10:24AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 53.52% |
| COF240524P00130000 | 2024-05-21 2:17PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 254 | 52.54% |
| COF240524P00131000 | 2024-05-22 2:16PM EDT | 131.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 155 | 50.59% |
| COF240524P00132000 | 2024-05-21 1:59PM EDT | 132.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 12 | 49.71% |
| COF240524P00133000 | 2024-05-15 12:22PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 10 | 44.34% |
| COF240524P00134000 | 2024-05-20 3:14PM EDT | 134.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 31 | 54 | 38.87% |
| COF240524P00135000 | 2024-05-20 2:36PM EDT | 135.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 3 | 63 | 33.20% |
| COF240524P00136000 | 2024-05-20 11:25AM EDT | 136.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 5 | 462 | 29.98% |
| COF240524P00137000 | 2024-05-22 2:23PM EDT | 137.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 11 | 333 | 27.44% |
| COF240524P00138000 | 2024-05-22 3:59PM EDT | 138.00 | 0.52 | 0.10 | 0.55 | +0.22 | +73.33% | 7 | 139 | 27.44% |
| COF240524P00139000 | 2024-05-22 3:54PM EDT | 139.00 | 0.88 | 0.75 | 0.90 | +0.43 | +95.56% | 10 | 94 | 26.81% |
| COF240524P00140000 | 2024-05-22 3:49PM EDT | 140.00 | 1.25 | 1.20 | 1.35 | +0.50 | +66.67% | 15 | 87 | 25.20% |
| COF240524P00141000 | 2024-05-22 12:33PM EDT | 141.00 | 1.20 | 1.85 | 2.00 | -0.07 | -5.51% | 11 | 48 | 24.90% |
| COF240524P00142000 | 2024-05-22 3:59PM EDT | 142.00 | 2.75 | 2.40 | 4.70 | +0.42 | +18.03% | 10 | 371 | 78.32% |
| COF240524P00143000 | 2024-05-20 11:44AM EDT | 143.00 | 2.48 | 3.10 | 4.40 | +0.63 | +34.05% | 1 | 86 | 51.86% |
| COF240524P00144000 | 2024-05-22 3:18PM EDT | 144.00 | 3.80 | 3.90 | 6.40 | +0.32 | +9.20% | 6 | 66 | 50.88% |
| COF240524P00145000 | 2024-05-22 11:08AM EDT | 145.00 | 4.10 | 4.30 | 7.20 | -0.30 | -6.82% | 1 | 23 | 90.04% |
| COF240524P00146000 | 2024-05-17 12:07PM EDT | 146.00 | 4.85 | 5.20 | 7.30 | 0.00 | - | 3 | 8 | 69.04% |
| COF240524P00147000 | 2024-05-15 11:33AM EDT | 147.00 | 3.40 | 5.70 | 9.00 | 0.00 | - | 11 | 11 | 98.54% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 6.70 | 10.00 | 0.00 | - | - | 10 | 105.32% |
| COF240524P00149000 | 2024-05-22 3:42PM EDT | 149.00 | 9.17 | 8.80 | 11.00 | +0.17 | +1.89% | 4 | 13 | 68.75% |
| COF240524P00150000 | 2024-05-22 2:12PM EDT | 150.00 | 9.80 | 8.80 | 12.20 | +1.80 | +22.50% | 4 | 16 | 124.81% |
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 155.00 | 14.00 | 13.60 | 17.00 | +2.25 | +19.15% | 4 | 1 | 148.05% |
