Deutsche Märkte öffnen in 18 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.645,63 -2.058,22 (-3,69%) CMC Crypto 200
1.259,32 -11,42 (-0,90%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240503C00137000 | 2024-04-25 3:09PM EDT | 137.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240503C00138000 | 2024-05-01 9:47AM EDT | 138.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF240503C00140000 | 2024-05-01 11:06AM EDT | 140.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240503C00141000 | 2024-05-01 12:50PM EDT | 141.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240503C00142000 | 2024-05-01 3:39PM EDT | 142.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| COF240503C00143000 | 2024-05-01 3:33PM EDT | 143.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| COF240503C00144000 | 2024-05-01 1:18PM EDT | 144.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF240503C00145000 | 2024-05-01 3:58PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| COF240503C00146000 | 2024-05-01 3:36PM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COF240503C00147000 | 2024-05-01 1:18PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| COF240503C00148000 | 2024-05-01 10:00AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240503C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COF240503C00152500 | 2024-05-01 2:28PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF240503C00155000 | 2024-05-01 10:35AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503C00157500 | 2024-05-01 10:40AM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COF240503P00128000 | 2024-05-01 10:00AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| COF240503P00134000 | 2024-05-01 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF240503P00135000 | 2024-05-01 3:53PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240503P00136000 | 2024-05-01 3:57PM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240503P00137000 | 2024-05-01 10:35AM EDT | 137.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240503P00138000 | 2024-05-01 10:13AM EDT | 138.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240503P00139000 | 2024-05-01 1:04PM EDT | 139.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COF240503P00140000 | 2024-05-01 2:54PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| COF240503P00141000 | 2024-05-01 2:48PM EDT | 141.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF240503P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240503P00143000 | 2024-05-01 3:19PM EDT | 143.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240503P00144000 | 2024-05-01 3:33PM EDT | 144.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF240503P00145000 | 2024-05-01 3:41PM EDT | 145.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| COF240503P00146000 | 2024-04-29 2:43PM EDT | 146.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COF240503P00147000 | 2024-05-01 12:47PM EDT | 147.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240503P00148000 | 2024-04-30 2:48PM EDT | 148.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COF240503P00152500 | 2024-05-01 9:40AM EDT | 152.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
