Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
38.641,51 +8,49 (+0,02%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.187,61 -713,16 (-1,17%) CMC Crypto 200
1.353,12 -29,54 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
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 | 0 |
| 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 | 0 |
| 30.80 | 0.00 | - | - | 5 | 65.00 | 0.01 | 0.00 | - | 6 | 0 |
| 67.30 | 0.00 | - | 2 | 0 | 70.00 | 0.05 | 0.00 | - | 3 | 0 |
| 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 | 0.01 | 0.00 | - | 3 | 0 |
| 43.80 | 0.00 | - | 2 | 29 | 95.00 | 0.08 | 0.00 | - | 5 | 0 |
| 36.92 | 0.00 | - | 1 | 0 | 100.00 | 0.05 | 0.00 | - | 3 | 0 |
| 36.51 | 0.00 | - | 1 | 147 | 105.00 | 0.03 | 0.00 | - | 5 | 0 |
| 27.85 | 0.00 | - | 5 | 0 | 110.00 | 0.05 | 0.00 | - | 20 | 0 |
| 21.80 | 0.00 | - | 3 | 0 | 115.00 | 0.05 | 0.00 | - | 70 | 0 |
| 17.62 | 0.00 | - | 4 | 0 | 120.00 | 0.01 | 0.00 | - | 1 | 0 |
| 12.53 | 0.00 | - | 85 | 0 | 125.00 | 0.02 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 126.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 127.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 128.00 | 0.10 | 0.00 | - | 1 | 0 |
| 8.29 | 0.00 | - | 25 | 0 | 129.00 | 0.10 | 0.00 | - | 1 | 0 |
| 7.89 | 0.00 | - | 260 | 0 | 130.00 | 0.01 | 0.00 | - | 102 | 0 |
| 6.92 | 0.00 | - | 244 | 0 | 131.00 | 0.04 | 0.00 | - | 104 | 0 |
| 4.90 | 0.00 | - | 1 | 0 | 132.00 | 0.05 | 0.00 | - | 38 | 0 |
| 4.60 | 0.00 | - | 2 | 0 | 133.00 | 0.05 | 0.00 | - | 20 | 0 |
| 3.72 | 0.00 | - | 4 | 0 | 134.00 | 0.05 | 0.00 | - | 8 | 0 |
| 2.55 | 0.00 | - | 4 | 0 | 135.00 | 0.08 | 0.00 | - | 56 | 0 |
| 1.20 | 0.00 | - | 1 | 0 | 136.00 | 0.20 | 0.00 | - | 3 | 0 |
| 1.32 | 0.00 | - | 22 | 0 | 137.00 | 0.35 | 0.00 | - | 17 | 0 |
| 0.75 | 0.00 | - | 24 | 0 | 138.00 | 0.70 | 0.00 | - | 320 | 0 |
| 0.40 | 0.00 | - | 143 | 0 | 139.00 | 2.05 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 60 | 0 | 140.00 | 1.95 | 0.00 | - | 297 | 0 |
| 0.10 | 0.00 | - | 2 | 0 | 141.00 | 3.10 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 11 | 0 | 142.00 | 4.85 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 6 | 0 | 143.00 | 7.40 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 144.00 | 4.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 27 | 0 | 145.00 | 7.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 3 | 0 | 146.00 | 6.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 147.00 | 7.30 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 10 | 0 | 148.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 149.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 150.00 | 16.40 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 58 | 0 | 152.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 173 | 0 | 155.00 | 19.60 | 0.00 | - | 36 | 0 |
| 0.07 | 0.00 | - | 125 | 0 | 157.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 160.00 | 21.60 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 165.00 | 26.60 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 5 | 0 | 170.00 | 33.80 | 0.00 | - | 5 | 0 |
| 0.32 | 0.00 | - | 1 | 0 | 175.00 | 39.18 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 17 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 0 | 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 | - | - | - | - | - |
