Deutsche Märkte schließen in 4 Stunden
DAX
18.168,73 +100,82 (+0,56%) Euro Stoxx 50
4.926,86 +41,41 (+0,85%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,60 +5,70 (+0,24%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.861,30 +932,73 (+1,53%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COF240712C00135000 | 2024-06-17 9:34AM EDT | 135.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| COF240712C00136000 | 2024-06-18 2:49PM EDT | 136.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COF240712C00137000 | 2024-06-17 12:49PM EDT | 137.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| COF240712C00138000 | 2024-06-17 3:35PM EDT | 138.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.78% |
| COF240712C00139000 | 2024-06-17 10:09AM EDT | 139.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 1.56% |
| COF240712C00140000 | 2024-06-18 3:30PM EDT | 140.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| COF240712C00141000 | 2024-06-18 3:30PM EDT | 141.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| COF240712C00142000 | 2024-06-17 2:23PM EDT | 142.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| COF240712C00143000 | 2024-06-18 9:45AM EDT | 143.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| COF240712C00144000 | 2024-06-13 2:10PM EDT | 144.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| COF240712C00145000 | 2024-06-18 3:50PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 6.25% |
| COF240712C00146000 | 2024-06-12 11:26AM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| COF240712C00147000 | 2024-06-11 2:35PM EDT | 147.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COF240712C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 6.25% |
| COF240712C00152500 | 2024-06-11 3:21PM EDT | 152.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COF240712C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00100000 | 2024-06-11 2:43PM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| COF240712P00110000 | 2024-06-11 10:12AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COF240712P00120000 | 2024-06-18 9:33AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| COF240712P00123000 | 2024-06-14 11:03AM EDT | 123.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| COF240712P00124000 | 2024-06-04 9:54AM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| COF240712P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
| COF240712P00126000 | 2024-06-06 9:50AM EDT | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| COF240712P00127000 | 2024-06-11 3:21PM EDT | 127.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| COF240712P00128000 | 2024-06-13 11:56AM EDT | 128.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| COF240712P00129000 | 2024-06-18 9:45AM EDT | 129.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COF240712P00130000 | 2024-06-18 9:30AM EDT | 130.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 6.25% |
| COF240712P00131000 | 2024-06-07 11:11AM EDT | 131.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| COF240712P00132000 | 2024-06-17 3:52PM EDT | 132.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| COF240712P00133000 | 2024-06-18 3:08PM EDT | 133.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| COF240712P00134000 | 2024-06-18 9:45AM EDT | 134.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| COF240712P00135000 | 2024-06-14 3:49PM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| COF240712P00136000 | 2024-06-12 2:52PM EDT | 136.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.78% |
| COF240712P00137000 | 2024-06-18 1:09PM EDT | 137.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.39% |
| COF240712P00138000 | 2024-06-12 2:00PM EDT | 138.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240712P00139000 | 2024-06-12 3:28PM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| COF240712P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| COF240712P00141000 | 2024-06-07 3:45PM EDT | 141.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COF240712P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
