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
56.536,07 +74,42 (+0,13%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00150000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | -0.01 | -6.25% | 120 | 599 | 30.18% |
| COF240524C00150000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 0.46 | 0.40 | 0.50 | 0.00 | - | 1 | 28 | 25.10% |
| COF240531C00150000 | 2024-05-07 11:11AM EDT | 2024-05-31 | 1.20 | 0.60 | 0.90 | 0.00 | - | 18 | 1,029 | 24.90% |
| COF240607C00150000 | 2024-05-09 3:14PM EDT | 2024-06-07 | 1.08 | 1.10 | 1.25 | -0.02 | -1.82% | 1 | 15 | 24.51% |
| COF240614C00150000 | 2024-05-10 9:52AM EDT | 2024-06-14 | 1.70 | 1.50 | 1.85 | +0.02 | +1.19% | 20 | 24 | 26.15% |
| COF240621C00150000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 1.90 | 1.85 | 2.00 | -0.10 | -5.00% | 24 | 1,261 | 24.74% |
| COF240719C00150000 | 2024-05-10 2:19PM EDT | 2024-07-19 | 3.70 | 3.60 | 3.90 | +0.08 | +2.21% | 34 | 492 | 27.61% |
| COF240920C00150000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 6.70 | 6.60 | 6.90 | +0.10 | +1.52% | 15 | 141 | 29.08% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 10.40 | 10.70 | 0.00 | - | 1 | 22 | 31.01% |
| COF250117C00150000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 11.50 | 9.70 | 11.70 | 0.00 | - | 22 | 934 | 31.35% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 13.10 | 13.90 | 0.00 | - | 19 | 20 | 32.20% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 16.00 | 17.00 | 0.00 | - | 3 | 18 | 33.53% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 21.70 | 23.10 | 0.00 | - | 2 | 42 | 35.50% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 24.40 | 26.40 | 0.00 | - | 1 | 5 | 35.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 6.70 | 9.20 | 0.00 | - | 50 | 95 | 60.74% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 2024-05-24 | 8.00 | 7.30 | 9.40 | 0.00 | - | 4 | 12 | 43.51% |
| COF240607P00150000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 8.30 | 7.60 | 8.50 | -1.50 | -15.31% | 11 | 10 | 22.89% |
| COF240621P00150000 | 2024-05-08 10:13AM EDT | 2024-06-21 | 10.00 | 7.50 | 10.60 | 0.00 | - | 1 | 156 | 31.63% |
| COF240719P00150000 | 2024-05-09 10:59AM EDT | 2024-07-19 | 9.90 | 9.60 | 11.60 | 0.00 | - | 4 | 265 | 28.74% |
| COF240920P00150000 | 2024-04-30 1:59PM EDT | 2024-09-20 | 12.10 | 11.90 | 12.30 | -0.50 | -3.97% | 1 | 44 | 22.94% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 14.20 | 15.50 | 0.00 | - | 2 | 15 | 25.04% |
| COF250117P00150000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 15.15 | 14.90 | 15.70 | -0.70 | -4.42% | 5 | 16 | 24.03% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 16.00 | 16.70 | 0.00 | - | 3 | 22 | 23.41% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 24.30% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 26.76% |
