Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.236,64 -646,50 (-1,03%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 90.50 | 94.70 | 0.00 | - | 25 | 0 | 328.71% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 388.57% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 240.89% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 107.23% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 228.88% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 189.92% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 184.01% |
| COF240621C00100000 | 2024-05-20 11:16AM EDT | 100.00 | 42.10 | 35.80 | 40.00 | 0.00 | - | 1 | 0 | 72.75% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 94.09% |
| COF240621C00110000 | 2024-05-31 9:53AM EDT | 110.00 | 27.10 | 26.50 | 28.90 | -5.90 | -17.88% | 1 | 121 | 77.59% |
| COF240621C00115000 | 2024-05-30 1:45PM EDT | 115.00 | 21.69 | 21.30 | 25.00 | 0.00 | - | 50 | 378 | 51.86% |
| COF240621C00120000 | 2024-05-30 11:09AM EDT | 120.00 | 16.85 | 16.10 | 19.60 | 0.00 | - | 1 | 278 | 63.57% |
| COF240621C00125000 | 2024-05-30 3:05PM EDT | 125.00 | 11.79 | 11.60 | 14.80 | 0.00 | - | 20 | 548 | 53.13% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 130.00 | 11.79 | 7.70 | 9.60 | 0.00 | - | 4 | 0 | 37.99% |
| COF240621C00131000 | 2024-05-20 1:59PM EDT | 131.00 | 10.90 | 6.40 | 9.80 | 0.00 | - | - | 0 | 45.95% |
| COF240621C00134000 | 2024-05-29 12:30PM EDT | 134.00 | 4.70 | 5.40 | 6.70 | 0.00 | - | - | 1 | 35.88% |
| COF240621C00135000 | 2024-05-31 12:54PM EDT | 135.00 | 4.32 | 4.60 | 5.30 | -0.53 | -10.93% | 1 | 0 | 29.47% |
| COF240621C00136000 | 2024-05-30 1:18PM EDT | 136.00 | 3.60 | 4.10 | 4.40 | 0.00 | - | 7 | 8 | 26.93% |
| COF240621C00137000 | 2024-05-29 12:30PM EDT | 137.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 14 | 0 | 26.45% |
| COF240621C00138000 | 2024-05-30 3:59PM EDT | 138.00 | 2.80 | 3.00 | 3.20 | +0.21 | +8.11% | 11 | 16 | 25.65% |
| COF240621C00139000 | 2024-05-29 3:38PM EDT | 139.00 | 2.13 | 2.55 | 2.70 | +0.01 | +0.47% | 1 | 19 | 25.24% |
| COF240621C00140000 | 2024-05-31 3:47PM EDT | 140.00 | 2.00 | 2.10 | 2.30 | +0.25 | +14.29% | 73 | 1,144 | 25.24% |
| COF240621C00141000 | 2024-05-31 12:28PM EDT | 141.00 | 1.64 | 1.70 | 2.00 | +0.04 | +2.50% | 13 | 0 | 25.68% |
| COF240621C00142000 | 2024-05-31 9:32AM EDT | 142.00 | 1.25 | 1.40 | 1.80 | -0.05 | -3.85% | 5 | 0 | 26.66% |
| COF240621C00143000 | 2024-05-31 1:57PM EDT | 143.00 | 1.10 | 1.10 | 1.45 | +0.10 | +10.00% | 4 | 0 | 26.06% |
| COF240621C00144000 | 2024-05-31 2:12PM EDT | 144.00 | 0.95 | 0.90 | 1.15 | +0.06 | +6.74% | 23 | 0 | 25.51% |
| COF240621C00145000 | 2024-05-31 1:24PM EDT | 145.00 | 0.75 | 0.70 | 0.95 | +0.10 | +15.38% | 26 | 1,811 | 25.55% |
| COF240621C00146000 | 2024-05-31 2:12PM EDT | 146.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 5 | 16 | 24.66% |
| COF240621C00147000 | 2024-05-28 1:29PM EDT | 147.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 0 | 24.49% |
| COF240621C00148000 | 2024-05-28 11:58AM EDT | 148.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 21 | 24.71% |
| COF240621C00149000 | 2024-05-23 11:17AM EDT | 149.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | - | 8 | 25.49% |
| COF240621C00150000 | 2024-05-31 2:32PM EDT | 150.00 | 0.30 | 0.20 | 0.30 | +0.07 | +30.43% | 41 | 1,609 | 25.15% |
| COF240621C00152500 | 2024-05-28 9:45AM EDT | 152.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 27.59% |
| COF240621C00155000 | 2024-05-31 12:31PM EDT | 155.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 6 | 731 | 27.93% |
| COF240621C00157500 | 2024-05-21 1:26PM EDT | 157.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 0 | 30.96% |
| COF240621C00160000 | 2024-05-29 9:30AM EDT | 160.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 583 | 33.89% |
| COF240621C00165000 | 2024-05-28 2:07PM EDT | 165.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 15 | 433 | 39.45% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 486 | 44.63% |
| COF240621C00175000 | 2024-05-28 2:37PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 49.71% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 79.42% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 0 | 50.98% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 61.72% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 54.30% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 57.81% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 183 | 64.45% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 186 | 179.69% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 213.67% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 236.72% |
| COF240621P00060000 | 2024-05-29 10:08AM EDT | 60.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 198.73% |
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 162.40% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 112.11% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 106.45% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 192 | 150.05% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 89.65% |
| COF240621P00090000 | 2024-05-30 3:52PM EDT | 90.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 1,085 | 84.77% |
| COF240621P00095000 | 2024-05-23 3:11PM EDT | 95.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 85.35% |
| COF240621P00100000 | 2024-05-30 3:18PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 354 | 59.77% |
| COF240621P00105000 | 2024-05-20 10:33AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 1,945 | 51.56% |
| COF240621P00110000 | 2024-05-31 9:40AM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 2 | 5,402 | 48.63% |
| COF240621P00115000 | 2024-05-30 3:58PM EDT | 115.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 1,351 | 42.48% |
| COF240621P00120000 | 2024-05-29 2:25PM EDT | 120.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 752 | 0 | 35.55% |
| COF240621P00125000 | 2024-05-29 11:49AM EDT | 125.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 2 | 0 | 29.05% |
| COF240621P00130000 | 2024-05-31 1:07PM EDT | 130.00 | 0.85 | 0.65 | 0.80 | -0.20 | -19.05% | 11 | 1,195 | 25.81% |
| COF240621P00131000 | 2024-05-22 3:42PM EDT | 131.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | - | 1 | 25.24% |
| COF240621P00132000 | 2024-05-31 12:28PM EDT | 132.00 | 1.38 | 0.90 | 1.15 | +0.08 | +6.15% | 28 | 0 | 24.89% |
| COF240621P00133000 | 2024-05-31 12:28PM EDT | 133.00 | 1.63 | 1.00 | 1.35 | +0.20 | +13.99% | 28 | 0 | 24.23% |
| COF240621P00134000 | 2024-05-30 3:59PM EDT | 134.00 | 2.17 | 1.40 | 1.65 | 0.00 | - | 1 | 310 | 24.15% |
| COF240621P00135000 | 2024-05-31 10:34AM EDT | 135.00 | 2.31 | 1.55 | 2.15 | -0.37 | -13.81% | 20 | 746 | 25.31% |
| COF240621P00136000 | 2024-05-31 12:02PM EDT | 136.00 | 2.80 | 2.10 | 2.25 | -0.30 | -9.68% | 3 | 0 | 22.88% |
| COF240621P00137000 | 2024-05-28 12:03PM EDT | 137.00 | 2.92 | 2.45 | 2.65 | 0.00 | - | 5 | 46 | 22.49% |
| COF240621P00138000 | 2024-05-29 11:46AM EDT | 138.00 | 4.30 | 2.95 | 3.10 | 0.00 | - | 11 | 0 | 22.08% |
| COF240621P00139000 | 2024-05-29 10:35AM EDT | 139.00 | 4.85 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 22.41% |
| COF240621P00140000 | 2024-05-31 1:29PM EDT | 140.00 | 4.70 | 4.00 | 4.30 | -0.50 | -9.62% | 7 | 1,826 | 22.34% |
| COF240621P00141000 | 2024-05-24 9:37AM EDT | 141.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 1 | 0 | 22.67% |
| COF240621P00142000 | 2024-05-20 10:04AM EDT | 142.00 | 3.80 | 5.10 | 5.70 | 0.00 | - | - | 2 | 22.63% |
| COF240621P00143000 | 2024-05-22 11:42AM EDT | 143.00 | 4.50 | 5.30 | 7.10 | 0.00 | - | - | 82 | 28.54% |
| COF240621P00144000 | 2024-05-20 11:36AM EDT | 144.00 | 4.50 | 6.10 | 8.60 | 0.00 | - | - | 11 | 35.28% |
| COF240621P00145000 | 2024-05-23 3:31PM EDT | 145.00 | 8.23 | 7.00 | 8.70 | 0.00 | - | 10 | 0 | 29.42% |
| COF240621P00146000 | 2024-05-22 11:37AM EDT | 146.00 | 6.40 | 7.90 | 9.70 | 0.00 | - | - | 0 | 31.52% |
| COF240621P00147000 | 2024-05-22 12:05PM EDT | 147.00 | 7.30 | 8.70 | 9.80 | 0.00 | - | - | 6 | 22.78% |
| COF240621P00150000 | 2024-05-23 1:42PM EDT | 150.00 | 13.12 | 12.00 | 14.20 | +0.03 | +0.23% | 4 | 134 | 44.59% |
| COF240621P00155000 | 2024-05-30 3:20PM EDT | 155.00 | 19.10 | 15.90 | 17.90 | 0.00 | - | 23 | 0 | 36.79% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 20.30 | 22.80 | 0.00 | - | 1 | 1 | 41.75% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 25.40 | 29.70 | 0.00 | - | 4 | 4 | 76.29% |
| COF240621P00170000 | 2024-05-30 3:56PM EDT | 170.00 | 34.15 | 30.20 | 34.80 | 0.00 | - | 1 | 2 | 85.16% |
| COF240621P00175000 | 2024-05-30 3:56PM EDT | 175.00 | 39.18 | 35.50 | 39.80 | 0.00 | - | 1 | 0 | 55.18% |
