Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.583,09 -64,60 (-0,11%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 1 | 36 |
| 42.79 | -0.79 | -1.81% | 3 | 0 | 100.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 110.00 | 0.33 | 0.00 | - | 1 | 2 |
| 27.75 | 0.00 | - | 3 | 0 | 115.00 | 0.05 | 0.00 | - | 380 | 411 |
| 22.60 | 0.00 | - | 1 | 0 | 120.00 | 0.10 | +0.05 | +100.00% | 33 | 226 |
| 17.40 | 0.00 | - | 105 | 0 | 125.00 | 0.06 | 0.00 | - | 205 | 315 |
| - | - | - | - | - | 129.00 | 0.16 | 0.00 | - | - | 1 |
| 12.60 | 0.00 | - | 5 | 1 | 130.00 | 0.11 | -0.01 | -8.33% | 3 | 471 |
| - | - | - | - | - | 131.00 | 0.25 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 132.00 | 0.15 | -0.05 | -25.00% | 1 | 5 |
| - | - | - | - | - | 133.00 | 0.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 134.00 | 0.24 | 0.00 | - | 1 | 4 |
| 7.86 | +0.01 | +0.13% | 10 | 20 | 135.00 | 0.20 | -0.10 | -33.33% | 12 | 841 |
| 7.30 | 0.00 | - | 1 | 1 | 136.00 | 0.27 | -0.13 | -32.50% | 4 | 99 |
| 6.10 | 0.00 | - | 1 | 1 | 137.00 | 0.35 | -0.20 | -36.36% | 18 | 79 |
| 4.80 | +0.10 | +2.13% | 2 | 11 | 138.00 | 0.50 | -0.17 | -25.37% | 1,923 | 21 |
| 4.80 | 0.00 | - | 3 | 7 | 139.00 | 0.59 | -0.26 | -30.59% | 8 | 69 |
| 3.84 | +0.56 | +17.07% | 21 | 601 | 140.00 | 0.90 | -0.45 | -33.33% | 18 | 598 |
| 2.80 | -0.20 | -6.67% | 16 | 81 | 141.00 | 1.12 | -0.68 | -37.78% | 17 | 282 |
| 2.30 | +0.13 | +5.99% | 21 | 39 | 142.00 | 1.55 | -0.67 | -30.18% | 485 | 225 |
| 1.87 | +0.27 | +16.87% | 55 | 89 | 143.00 | 1.97 | -0.67 | -25.38% | 101 | 134 |
| 1.35 | +0.10 | +8.00% | 58 | 55 | 144.00 | 2.48 | -0.71 | -22.26% | 1 | 98 |
| 1.05 | +0.20 | +23.53% | 44 | 1,748 | 145.00 | 3.35 | -0.65 | -16.25% | 19 | 792 |
| 0.65 | +0.08 | +14.04% | 67 | 214 | 146.00 | 4.08 | +0.03 | +0.74% | 3 | 15 |
| 0.45 | -0.03 | -6.25% | 2 | 516 | 147.00 | 5.53 | 0.00 | - | 14 | 276 |
| 0.31 | -0.04 | -11.43% | 1 | 2,052 | 148.00 | 4.44 | 0.00 | - | 300 | 341 |
| 0.25 | -0.05 | -16.67% | 3 | 335 | 149.00 | 5.50 | 0.00 | - | 24 | 5 |
| 0.15 | -0.01 | -6.25% | 120 | 599 | 150.00 | 5.90 | 0.00 | - | 50 | 95 |
| 0.07 | -0.23 | -76.67% | 4 | 32 | 152.50 | 10.20 | 0.00 | - | 1 | 0 |
| 0.05 | -0.05 | -50.00% | 2 | 756 | 155.00 | 9.30 | 0.00 | - | 4 | 8 |
| 0.08 | 0.00 | - | 1 | 360 | 157.50 | - | - | - | - | - |
| 0.02 | -0.08 | -80.00% | 1 | 192 | 160.00 | 13.61 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 12 | 14 | 162.50 | - | - | - | - | - |
| 0.28 | 0.00 | - | 3 | 107 | 165.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 5 | 167.50 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 17 | 170.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 60 | 30 | 175.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
