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
56.330,38 -2.132,96 (-3,65%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 42.79 | 40.80 | 44.70 | -0.79 | -1.81% | 3 | 0 | 129.30% |
| COF240621C00100000 | 2024-05-10 10:52AM EDT | 2024-06-21 | 41.60 | 41.40 | 45.30 | -1.40 | -3.26% | 4 | 57 | 69.04% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 44.23 | 41.90 | 45.80 | 0.00 | - | - | 4 | 60.13% |
| COF240920C00100000 | 2024-05-07 3:07PM EDT | 2024-09-20 | 43.69 | 42.60 | 46.40 | 0.00 | - | 1 | 17 | 60.72% |
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 45.65 | 44.00 | 47.20 | 0.00 | - | 1 | 1 | 50.16% |
| COF250117C00100000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 46.70 | 45.10 | 48.20 | 0.00 | - | 1 | 279 | 51.05% |
| COF250321C00100000 | 2024-04-11 10:41AM EDT | 2025-03-21 | 43.85 | 45.50 | 49.50 | 0.00 | - | - | 2 | 49.81% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 2025-06-20 | 49.30 | 46.70 | 50.90 | 0.00 | - | - | 1 | 47.63% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 50.40 | 53.30 | 0.00 | - | 5 | 72 | 43.67% |
| COF261218C00100000 | 2024-04-04 2:09PM EDT | 2026-12-18 | 58.37 | 55.30 | 57.80 | 0.00 | - | 1 | 31 | 42.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 2024-05-17 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 163.38% |
| COF240621P00100000 | 2024-05-02 11:19AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 360 | 50.88% |
| COF240719P00100000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 42.77% |
| COF240920P00100000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.55 | 0.00 | 0.65 | 0.00 | - | 2 | 223 | 37.18% |
| COF241220P00100000 | 2024-04-29 11:03AM EDT | 2024-12-20 | 1.53 | 1.05 | 1.30 | 0.00 | - | 1 | 47 | 33.70% |
| COF250117P00100000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 1.35 | 1.35 | 1.50 | -0.25 | -15.62% | 200 | 1,531 | 33.00% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 2.60 | 0.00 | 2.20 | 0.00 | - | 4 | 150 | 32.89% |
| COF250620P00100000 | 2024-04-30 12:21PM EDT | 2025-06-20 | 3.60 | 2.75 | 3.30 | 0.00 | - | 47 | 273 | 32.98% |
| COF260116P00100000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 5.40 | 4.60 | 5.50 | 0.00 | - | 2 | 224 | 32.34% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 34.43% |
