Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.780,59 -59,98 (-0,10%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 96.60 | 0.00 | - | 25 | 0 | 45.00 | 0.05 | 0.00 | - | 2 | 186 |
| 51.80 | 0.00 | - | 2 | 3 | 50.00 | 0.05 | 0.00 | - | 1 | 50 |
| 47.20 | 0.00 | - | 1 | 5 | 55.00 | 0.05 | 0.00 | - | 10 | 27 |
| 48.40 | 0.00 | - | 1 | 3 | 60.00 | 0.05 | 0.00 | - | 1 | 36 |
| 30.80 | 0.00 | - | - | 5 | 65.00 | 0.03 | 0.00 | - | 1 | 68 |
| 68.60 | 0.00 | - | 100 | 114 | 70.00 | 0.05 | 0.00 | - | 3 | 125 |
| 61.60 | 0.00 | - | 1 | 4 | 75.00 | 0.10 | 0.00 | - | 1 | 78 |
| 53.70 | 0.00 | - | 2 | 10 | 80.00 | 0.05 | 0.00 | - | 1 | 0 |
| 53.90 | 0.00 | - | 1 | 4 | 85.00 | 0.05 | 0.00 | - | 3 | 237 |
| 54.47 | 0.00 | - | 1 | 61 | 90.00 | 0.05 | 0.00 | - | 5 | 1,085 |
| 43.80 | 0.00 | - | 2 | 29 | 95.00 | 0.08 | 0.00 | - | 5 | 425 |
| 36.64 | 0.00 | - | 1 | 58 | 100.00 | 0.05 | 0.00 | - | 3 | 350 |
| 36.51 | 0.00 | - | 1 | 147 | 105.00 | 0.03 | 0.00 | - | 5 | 2,427 |
| 23.60 | -4.47 | -15.92% | 9 | 119 | 110.00 | 0.05 | 0.00 | - | 100 | 5,415 |
| 18.94 | -0.94 | -4.73% | 9 | 376 | 115.00 | 0.05 | -0.02 | -28.57% | 2 | 1,342 |
| 13.98 | -1.12 | -7.42% | 3 | 273 | 120.00 | 0.10 | +0.05 | +100.00% | 100 | 2,537 |
| 10.00 | 0.00 | - | 6 | 543 | 125.00 | 0.15 | +0.02 | +15.38% | 8 | 1,031 |
| - | - | - | - | - | 126.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 128.00 | 0.21 | +0.06 | +40.00% | 4 | 1 |
| - | - | - | - | - | 129.00 | 0.35 | +0.18 | +105.88% | 1 | 3 |
| 4.40 | -4.72 | -51.75% | 32 | 987 | 130.00 | 0.40 | 0.00 | - | 9 | 1,203 |
| 8.17 | 0.00 | - | 10 | 462 | 131.00 | 0.55 | +0.02 | +3.77% | 5 | 347 |
| 4.90 | 0.00 | - | 1 | 12 | 132.00 | 0.75 | 0.00 | - | 16 | 71 |
| 2.35 | -0.65 | -21.67% | 8 | 17 | 133.00 | 1.15 | +0.05 | +4.55% | 8 | 101 |
| 1.70 | -0.85 | -33.33% | 80 | 98 | 134.00 | 1.70 | +0.43 | +33.86% | 48 | 241 |
| 1.25 | -0.60 | -32.43% | 51 | 534 | 135.00 | 2.23 | +0.59 | +35.98% | 66 | 796 |
| 1.00 | -0.49 | -32.89% | 6 | 50 | 136.00 | 2.75 | +0.17 | +6.59% | 380 | 677 |
| 0.55 | -0.45 | -45.00% | 30 | 96 | 137.00 | 3.50 | +0.69 | +24.56% | 86 | 91 |
| 0.36 | -0.39 | -52.00% | 4 | 30 | 138.00 | 3.47 | 0.00 | - | 3 | 116 |
| 0.31 | -0.28 | -47.46% | 28 | 56 | 139.00 | 4.93 | +0.41 | +9.07% | 8 | 120 |
| 0.20 | -0.15 | -42.86% | 7 | 1,159 | 140.00 | 6.40 | +1.20 | +23.08% | 28 | 1,690 |
| 0.15 | -0.14 | -48.28% | 27 | 110 | 141.00 | 3.10 | 0.00 | - | 2 | 151 |
| 0.15 | -0.03 | -16.67% | 5 | 257 | 142.00 | 5.10 | 0.00 | - | 4 | 5 |
| 0.10 | -0.05 | -33.33% | 33 | 2,535 | 143.00 | 6.00 | 0.00 | - | 1 | 82 |
| 0.05 | 0.00 | - | 1 | 124 | 144.00 | 4.50 | 0.00 | - | - | 11 |
| 0.07 | 0.00 | - | 8 | 1,869 | 145.00 | 10.97 | +4.17 | +61.32% | 3 | 231 |
| 0.12 | 0.00 | - | 11 | 27 | 146.00 | 6.40 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 50 | 259 | 147.00 | 7.30 | 0.00 | - | - | 0 |
| 0.09 | -0.27 | -75.00% | 1 | 22 | 148.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 8 | 149.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 1,618 | 150.00 | 16.40 | +1.80 | +12.33% | 4 | 12 |
| 0.05 | -0.18 | -78.26% | 2 | 5 | 152.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 726 | 155.00 | 19.60 | 0.00 | - | 36 | 14 |
| 0.18 | 0.00 | - | 4 | 0 | 157.50 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 20 | 571 | 160.00 | 19.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 10 | 445 | 165.00 | 24.00 | 0.00 | - | 4 | 4 |
| 0.08 | 0.00 | - | 5 | 572 | 170.00 | 34.15 | 0.00 | - | 1 | 2 |
| 0.32 | 0.00 | - | 1 | 44 | 175.00 | 39.18 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 17 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 708 | 185.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 26 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 24 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 1,028 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 83 | 0 | 210.00 | - | - | - | - | - |
