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
56.403,99 -1.969,60 (-3,37%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 2024-05-17 | 22.60 | 20.90 | 24.90 | 0.00 | - | 1 | 0 | 78.42% |
| COF240621C00120000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 23.02 | 21.90 | 25.50 | -0.15 | -0.65% | 16 | 331 | 60.01% |
| COF240719C00120000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 24.23 | 22.70 | 26.10 | 0.00 | - | 2 | 8 | 50.16% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 25.90 | 26.40 | 0.00 | - | 3 | 36 | 37.67% |
| COF241220C00120000 | 2024-05-09 3:57PM EDT | 2024-12-20 | 28.60 | 28.50 | 29.80 | +0.35 | +1.24% | 3 | 3 | 39.39% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 28.30 | 28.60 | 30.70 | 0.00 | - | 7 | 916 | 39.57% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 37.53% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 44.04% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 41.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00120000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 33 | 226 | 59.96% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 5 | 44.34% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 38.67% |
| COF240607P00120000 | 2024-05-08 10:30AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 20 | 35.25% |
| COF240621P00120000 | 2024-05-10 10:03AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.25 | -0.07 | -21.87% | 3 | 2,858 | 30.08% |
| COF240719P00120000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 0.70 | 0.55 | 0.70 | -0.05 | -6.67% | 1 | 13 | 29.35% |
| COF240920P00120000 | 2024-05-09 12:50PM EDT | 2024-09-20 | 1.90 | 1.75 | 1.90 | -0.19 | -9.09% | 1 | 662 | 28.69% |
| COF241220P00120000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 3.70 | 3.40 | 3.70 | -0.10 | -2.63% | 3 | 87 | 28.58% |
| COF250117P00120000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 4.50 | 4.00 | 4.20 | 0.00 | - | 2 | 563 | 28.49% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 5.00 | 5.40 | 0.00 | - | 2 | 23 | 28.64% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 6.50 | 7.20 | 0.00 | - | 7 | 31 | 29.19% |
| COF260116P00120000 | 2024-05-07 10:57AM EDT | 2026-01-16 | 10.10 | 9.30 | 10.20 | 0.00 | - | 1 | 115 | 28.81% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.14% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.82% |
