Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.161,42 +93,51 (+0,52%) Euro Stoxx 50
4.925,25 +39,80 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,00 +6,10 (+0,26%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.752,11 +929,57 (+1,53%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00134000 | 2024-06-17 11:58AM EDT | 134.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF240705C00135000 | 2024-06-18 10:51AM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| COF240705C00136000 | 2024-06-17 11:02AM EDT | 136.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| COF240705C00137000 | 2024-06-17 11:57AM EDT | 137.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF240705C00138000 | 2024-06-18 11:56AM EDT | 138.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| COF240705C00139000 | 2024-06-18 1:31PM EDT | 139.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 1.56% |
| COF240705C00140000 | 2024-06-18 10:20AM EDT | 140.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| COF240705C00141000 | 2024-06-18 3:11PM EDT | 141.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| COF240705C00142000 | 2024-06-18 11:04AM EDT | 142.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| COF240705C00143000 | 2024-06-18 3:11PM EDT | 143.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| COF240705C00144000 | 2024-06-18 9:57AM EDT | 144.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| COF240705C00145000 | 2024-06-18 2:26PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 6.25% |
| COF240705C00146000 | 2024-06-18 10:15AM EDT | 146.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| COF240705C00147000 | 2024-06-13 12:07PM EDT | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| COF240705C00148000 | 2024-06-13 9:47AM EDT | 148.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| COF240705C00152500 | 2024-06-14 2:53PM EDT | 152.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COF240705C00155000 | 2024-06-11 10:06AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-14 11:35AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| COF240705P00105000 | 2024-06-18 11:24AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| COF240705P00110000 | 2024-06-04 10:19AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| COF240705P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| COF240705P00123000 | 2024-06-10 11:08AM EDT | 123.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COF240705P00124000 | 2024-06-18 2:20PM EDT | 124.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| COF240705P00125000 | 2024-06-17 3:29PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| COF240705P00126000 | 2024-06-17 11:41AM EDT | 126.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 12.50% |
| COF240705P00127000 | 2024-06-13 1:20PM EDT | 127.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| COF240705P00128000 | 2024-06-13 1:20PM EDT | 128.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| COF240705P00129000 | 2024-06-18 3:13PM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| COF240705P00130000 | 2024-06-18 11:02AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 6.25% |
| COF240705P00131000 | 2024-06-14 2:49PM EDT | 131.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 6.25% |
| COF240705P00132000 | 2024-06-10 2:33PM EDT | 132.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| COF240705P00133000 | 2024-06-18 12:05PM EDT | 133.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| COF240705P00134000 | 2024-06-17 9:35AM EDT | 134.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| COF240705P00135000 | 2024-06-18 3:35PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 1.56% |
| COF240705P00136000 | 2024-06-18 3:27PM EDT | 136.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| COF240705P00137000 | 2024-06-07 2:30PM EDT | 137.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.39% |
| COF240705P00138000 | 2024-06-03 10:04AM EDT | 138.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF240705P00139000 | 2024-06-10 10:33AM EDT | 139.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COF240705P00140000 | 2024-06-17 9:51AM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 0.00% |
| COF240705P00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| COF240705P00143000 | 2024-06-10 2:05PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240705P00145000 | 2024-06-05 11:47AM EDT | 145.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 300 | 0.00% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
