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
56.597,69 +137,65 (+0,24%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00155000 | 2024-05-10 12:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 756 | 39.26% |
| COF240524C00155000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 0.63 | 0.05 | 0.20 | 0.00 | - | 5 | 10 | 28.32% |
| COF240531C00155000 | 2024-05-09 2:19PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 8 | 25.03% |
| COF240607C00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 8 | 17 | 24.56% |
| COF240614C00155000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 0.65 | 0.55 | 0.80 | 0.00 | - | 3 | 3 | 25.17% |
| COF240621C00155000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 0.91 | 0.90 | 1.00 | -0.04 | -4.21% | 4 | 522 | 24.66% |
| COF240719C00155000 | 2024-05-10 3:09PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.40 | +0.05 | +2.17% | 3 | 122 | 26.81% |
| COF240920C00155000 | 2024-05-10 2:38PM EDT | 2024-09-20 | 4.80 | 4.80 | 6.60 | 0.00 | - | 7 | 598 | 33.10% |
| COF241220C00155000 | 2024-05-09 10:40AM EDT | 2024-12-20 | 8.70 | 8.40 | 8.60 | 0.00 | - | 1 | 25 | 30.14% |
| COF250117C00155000 | 2024-05-08 10:16AM EDT | 2025-01-17 | 9.46 | 9.40 | 9.70 | 0.00 | - | 2 | 304 | 30.80% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 14.40 | 11.20 | 11.70 | 0.00 | - | 1 | 4 | 31.38% |
| COF250620C00155000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 15.40 | 14.10 | 14.70 | 0.00 | - | 6 | 10 | 32.67% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 19.40 | 20.30 | 0.00 | - | 2 | 14 | 34.09% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 37.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 9.30 | 10.60 | 14.30 | 0.00 | - | 4 | 8 | 81.45% |
| COF240524P00155000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 12.95 | 11.10 | 14.30 | 0.00 | - | 6 | 7 | 55.32% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 10.35 | 10.50 | 14.40 | 0.00 | - | 6 | 6 | 45.61% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 11.50 | 13.50 | 0.00 | - | 2 | 47 | 25.17% |
| COF240719P00155000 | 2024-05-08 12:33PM EDT | 2024-07-19 | 14.14 | 13.20 | 15.10 | 0.00 | - | 2 | 9 | 28.11% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 14.70 | 16.60 | 0.00 | - | 6 | 42 | 25.42% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 17.90 | 19.60 | -3.80 | -17.35% | 5 | 14 | 25.27% |
| COF250321P00155000 | 2024-05-09 12:54PM EDT | 2025-03-21 | 20.20 | 18.80 | 20.00 | 0.00 | - | 1 | 41 | 23.39% |
