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
56.533,68 -2.021,14 (-3,45%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-05-09 1:58PM EDT | 2024-05-17 | 17.40 | 15.90 | 19.80 | 0.00 | - | 105 | 0 | 60.94% |
| COF240621C00125000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 18.50 | 17.00 | 19.30 | 0.00 | - | 22 | 566 | 41.22% |
| COF240719C00125000 | 2024-05-08 2:44PM EDT | 2024-07-19 | 20.00 | 19.50 | 20.30 | 0.00 | - | 286 | 359 | 38.15% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.70 | 22.40 | 0.00 | - | 9 | 116 | 35.99% |
| COF241220C00125000 | 2024-05-09 3:36PM EDT | 2024-12-20 | 24.77 | 24.60 | 26.00 | 0.00 | - | 12 | 17 | 37.68% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 25.80 | 27.00 | 0.00 | - | 1 | 1,195 | 38.03% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 27.20 | 29.60 | 0.00 | - | 1 | 1 | 39.76% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 40.96% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 38.66% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 41.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00125000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.15 | 0.00 | - | 205 | 315 | 53.52% |
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | -0.19 | -67.86% | 2 | 5 | 37.79% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.05 | 0.20 | 0.00 | - | - | 10 | 32.62% |
| COF240607P00125000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.30 | 0.10 | 0.25 | 0.00 | - | 4 | 14 | 29.54% |
| COF240614P00125000 | 2024-05-08 2:17PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.35 | -0.07 | -18.92% | 1 | 4 | 28.44% |
| COF240621P00125000 | 2024-05-10 9:51AM EDT | 2024-06-21 | 0.43 | 0.35 | 0.45 | -0.08 | -15.69% | 3 | 882 | 27.54% |
| COF240719P00125000 | 2024-05-09 1:14PM EDT | 2024-07-19 | 1.30 | 0.95 | 1.10 | 0.00 | - | 4 | 52 | 27.34% |
| COF240920P00125000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 3.50 | 2.50 | 2.75 | 0.00 | - | 237 | 676 | 27.74% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 4.50 | 5.70 | 0.00 | - | 1 | 1,001 | 30.21% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.10 | 5.40 | 0.00 | - | 30 | 277 | 27.68% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.30 | 6.70 | 0.00 | - | 46 | 60 | 27.82% |
| COF250620P00125000 | 2024-05-09 3:39PM EDT | 2025-06-20 | 8.35 | 7.80 | 8.30 | 0.00 | - | 1 | 336 | 27.73% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.33% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 14.10 | 16.40 | 0.00 | - | 1 | 13 | 28.35% |
