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
56.572,43 +21,49 (+0,04%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00145000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 1.05 | 0.80 | 1.10 | +0.20 | +23.53% | 44 | 1,748 | 28.52% |
| COF240524C00145000 | 2024-05-10 11:03AM EDT | 2024-05-24 | 1.55 | 1.45 | 1.70 | 0.00 | - | 7 | 40 | 25.39% |
| COF240531C00145000 | 2024-05-10 1:45PM EDT | 2024-05-31 | 2.00 | 1.90 | 2.35 | 0.00 | - | 1 | 85 | 25.56% |
| COF240607C00145000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 2.54 | 2.60 | 2.80 | -1.06 | -29.44% | 2 | 2 | 25.00% |
| COF240621C00145000 | 2024-05-10 1:41PM EDT | 2024-06-21 | 3.60 | 3.60 | 3.80 | -0.05 | -1.37% | 27 | 1,823 | 25.62% |
| COF240719C00145000 | 2024-05-10 1:53PM EDT | 2024-07-19 | 5.70 | 5.70 | 5.90 | -0.10 | -1.72% | 34 | 461 | 28.30% |
| COF240920C00145000 | 2024-05-10 1:07PM EDT | 2024-09-20 | 8.90 | 8.80 | 9.30 | +0.30 | +3.49% | 26 | 688 | 30.40% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 12.70 | 13.00 | 0.00 | - | 1 | 43 | 31.71% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 13.80 | 14.10 | 0.00 | - | 5 | 796 | 32.23% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 15.60 | 16.30 | 0.00 | - | 1 | 23 | 33.00% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 40.85% |
| COF260116C00145000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 25.20 | 23.90 | 25.10 | 0.00 | - | 4 | 25 | 35.63% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00145000 | 2024-05-10 2:51PM EDT | 2024-05-17 | 3.35 | 3.10 | 3.50 | -0.65 | -16.25% | 19 | 792 | 27.93% |
| COF240524P00145000 | 2024-05-07 10:42AM EDT | 2024-05-24 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 3 | 23.02% |
| COF240531P00145000 | 2024-05-07 9:36AM EDT | 2024-05-31 | 4.10 | 4.00 | 4.40 | 0.00 | - | 6 | 6 | 22.53% |
| COF240607P00145000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 5.02 | 4.40 | 4.70 | +0.24 | +5.02% | 2 | 3 | 21.41% |
| COF240621P00145000 | 2024-05-10 3:06PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.40 | -0.17 | -3.11% | 7 | 246 | 21.15% |
| COF240719P00145000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 6.80 | 6.70 | 6.90 | -0.60 | -8.11% | 41 | 372 | 22.45% |
| COF240920P00145000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 9.60 | 9.20 | 9.50 | -0.30 | -3.03% | 14 | 4,788 | 23.87% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 11.70 | 12.10 | 0.00 | - | 1 | 32 | 24.22% |
| COF250117P00145000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 12.60 | 12.30 | 13.60 | -1.70 | -11.89% | 21 | 27 | 26.01% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 2025-03-21 | 14.60 | 13.50 | 14.20 | 0.00 | - | 7 | 27 | 24.40% |
| COF250620P00145000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 16.00 | 14.10 | 15.90 | 0.00 | - | 1 | 437 | 24.32% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 18.30 | 19.40 | 0.00 | - | 1 | 1 | 24.50% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.00 | 22.10 | 0.00 | - | 6 | 6 | 25.23% |
