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
56.536,42 -21,60 (-0,04%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00140000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 3.84 | 2.40 | 5.80 | +0.56 | +17.07% | 21 | 601 | 56.42% |
| COF240524C00140000 | 2024-05-09 2:47PM EDT | 2024-05-24 | 3.80 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 26.69% |
| COF240531C00140000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 4.40 | 4.60 | 5.10 | 0.00 | - | 14 | 16 | 27.22% |
| COF240607C00140000 | 2024-05-07 11:46AM EDT | 2024-06-07 | 5.61 | 4.00 | 5.50 | 0.00 | - | - | 11 | 26.22% |
| COF240621C00140000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 6.70 | 6.30 | 6.50 | +0.45 | +7.20% | 1 | 1,114 | 26.78% |
| COF240719C00140000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 8.60 | 8.40 | 8.70 | +0.30 | +3.61% | 3 | 105 | 29.79% |
| COF240920C00140000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 11.40 | 11.30 | 12.70 | +0.10 | +0.88% | 3 | 366 | 33.48% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 14.30 | 15.90 | 0.00 | - | 1 | 8 | 33.12% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 16.40 | 16.90 | 0.00 | - | 1 | 558 | 33.38% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 44.42% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 41.02% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 26.50 | 28.00 | 0.00 | - | 1 | 7 | 36.80% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.60% |
| COF261218C00140000 | 2024-05-10 12:13PM EDT | 2026-12-18 | 32.60 | 32.70 | 34.50 | -1.60 | -4.68% | 1 | 6 | 37.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00140000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.90 | 0.80 | 0.95 | -0.45 | -33.33% | 18 | 598 | 25.24% |
| COF240524P00140000 | 2024-05-07 11:14AM EDT | 2024-05-24 | 1.34 | 1.35 | 1.55 | -0.56 | -29.47% | 2 | 21 | 23.88% |
| COF240531P00140000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 3.40 | 1.65 | 2.00 | 0.00 | - | 2 | 16 | 23.04% |
| COF240607P00140000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 2.30 | 2.05 | 2.35 | -0.40 | -14.81% | 2 | 13 | 22.30% |
| COF240621P00140000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 2.98 | 2.95 | 3.10 | -0.56 | -15.82% | 28 | 1,732 | 22.28% |
| COF240719P00140000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 4.30 | 4.40 | 4.60 | -0.73 | -14.51% | 24 | 459 | 23.47% |
| COF240920P00140000 | 2024-05-10 1:59PM EDT | 2024-09-20 | 7.00 | 7.00 | 7.20 | -0.26 | -3.58% | 112 | 446 | 24.77% |
| COF241220P00140000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 10.23 | 9.40 | 9.80 | 0.00 | - | 4 | 517 | 25.04% |
| COF250117P00140000 | 2024-05-10 1:53PM EDT | 2025-01-17 | 10.50 | 10.10 | 10.40 | -1.50 | -12.50% | 161 | 1,616 | 24.90% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 11.30 | 11.90 | 0.00 | - | 1 | 80 | 25.17% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 26.25% |
| COF260116P00140000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 17.49 | 16.20 | 17.10 | 0.00 | - | 1 | 9 | 25.19% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 17.90 | 19.50 | 0.00 | - | 1 | 4 | 25.53% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.67% |
