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
56.515,52 -1.970,82 (-3,37%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 7.86 | 6.40 | 9.80 | +0.01 | +0.13% | 10 | 20 | 67.38% |
| COF240524C00135000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 7.40 | 6.60 | 8.70 | 0.00 | - | - | 66 | 34.84% |
| COF240621C00135000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 10.09 | 9.50 | 10.90 | +0.14 | +1.41% | 10 | 527 | 34.23% |
| COF240719C00135000 | 2024-05-10 10:35AM EDT | 2024-07-19 | 11.64 | 11.70 | 12.00 | -1.16 | -9.06% | 10 | 21 | 31.50% |
| COF240920C00135000 | 2024-05-09 11:39AM EDT | 2024-09-20 | 14.39 | 14.30 | 15.20 | 0.00 | - | 1 | 469 | 33.00% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 18.20 | 18.80 | 0.00 | - | 1 | 23 | 34.02% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 18.00 | 20.30 | 0.00 | - | 1 | 189 | 35.43% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 20.90 | 22.20 | 0.00 | - | 1 | 2 | 35.49% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.89% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 29.20 | 30.60 | 0.00 | - | 1 | 20 | 37.41% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 31.10 | 33.80 | 0.00 | - | 1 | 1 | 37.62% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 42.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00135000 | 2024-05-10 10:56AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 12 | 841 | 29.79% |
| COF240524P00135000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 0.60 | 0.30 | 0.45 | 0.00 | - | 10 | 41 | 24.93% |
| COF240531P00135000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.70 | 0.55 | 0.70 | -0.40 | -36.36% | 5 | 39 | 23.58% |
| COF240607P00135000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 1.04 | 0.90 | 1.05 | -0.49 | -32.03% | 9 | 26 | 23.82% |
| COF240614P00135000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 1.18 | 0.90 | 1.45 | -0.57 | -32.57% | 459 | 3 | 24.44% |
| COF240621P00135000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | -0.40 | -20.51% | 44 | 741 | 23.34% |
| COF240628P00135000 | 2024-05-09 3:21PM EDT | 2024-06-28 | 2.20 | 1.75 | 3.10 | 0.00 | - | 1 | 1 | 30.37% |
| COF240719P00135000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 2.80 | 2.80 | 2.95 | -0.50 | -15.15% | 54 | 141 | 24.71% |
| COF240920P00135000 | 2024-05-10 1:28PM EDT | 2024-09-20 | 5.30 | 4.80 | 5.50 | -0.35 | -6.19% | 83 | 6,863 | 26.27% |
| COF241220P00135000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 7.60 | 7.60 | 7.80 | -0.80 | -9.52% | 1 | 23 | 25.82% |
| COF250117P00135000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 9.20 | 8.10 | 8.40 | 0.00 | - | 1 | 169 | 25.71% |
| COF250321P00135000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 11.10 | 9.40 | 9.90 | 0.00 | - | 1 | 13 | 26.02% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 29.98% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.00 | 15.10 | 0.00 | - | 1 | 112 | 26.06% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 15.00 | 17.40 | 0.00 | - | - | 1 | 26.27% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.08% |
