Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.152,35 +84,44 (+0,47%) Euro Stoxx 50
4.921,65 +36,20 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,90 +6,00 (+0,26%) EUR/USD
1,0722 -0,0027 (-0,25%) Bitcoin EUR
61.769,04 +899,75 (+1,48%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 66.10 | 70.10 | 0.00 | - | - | 1 | 140.53% |
| COF240719C00100000 | 2024-06-10 9:38AM EDT | 100.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 34.10 | 37.80 | 0.00 | - | 1 | 1 | 104.46% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 69.24% |
| COF240719C00115000 | 2024-06-14 11:10AM EDT | 115.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| COF240719C00120000 | 2024-06-05 3:54PM EDT | 120.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| COF240719C00125000 | 2024-06-17 2:22PM EDT | 125.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 0.00% |
| COF240719C00130000 | 2024-06-18 3:28PM EDT | 130.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| COF240719C00135000 | 2024-06-18 12:12PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 0.00% |
| COF240719C00140000 | 2024-06-18 3:05PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5,103 | 1.56% |
| COF240719C00145000 | 2024-06-18 12:44PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 6.25% |
| COF240719C00150000 | 2024-06-18 2:42PM EDT | 150.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 2,196 | 6.25% |
| COF240719C00155000 | 2024-06-18 12:27PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 12.50% |
| COF240719C00160000 | 2024-06-13 12:48PM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 165.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 35 | 102 | 49.68% |
| COF240719C00170000 | 2024-06-13 12:48PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 50 | 0 | 50.78% |
| COF240719C00180000 | 2024-05-03 1:31PM EDT | 180.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 47.95% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 57.72% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 52 | 51.95% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 53.81% |
| COF240719C00200000 | 2024-06-12 3:52PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| COF240719C00210000 | 2024-06-12 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| COF240719C00220000 | 2024-06-06 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00070000 | 2024-06-10 11:44AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 50.00% |
| COF240719P00075000 | 2024-06-12 3:52PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 77 | 50.00% |
| COF240719P00080000 | 2024-06-11 10:35AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COF240719P00095000 | 2024-06-10 9:38AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| COF240719P00100000 | 2024-06-07 2:30PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| COF240719P00105000 | 2024-05-30 11:05AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| COF240719P00110000 | 2024-06-06 12:36PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 12.50% |
| COF240719P00115000 | 2024-06-13 10:04AM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| COF240719P00120000 | 2024-06-18 2:29PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 130 | 12.50% |
| COF240719P00125000 | 2024-06-18 2:59PM EDT | 125.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 182 | 6.25% |
| COF240719P00130000 | 2024-06-18 12:47PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 554 | 6.25% |
| COF240719P00135000 | 2024-06-18 2:59PM EDT | 135.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 455 | 1.56% |
| COF240719P00140000 | 2024-06-18 1:01PM EDT | 140.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 15 | 913 | 0.00% |
| COF240719P00145000 | 2024-06-07 1:49PM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 0.00% |
| COF240719P00150000 | 2024-06-17 9:55AM EDT | 150.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| COF240719P00155000 | 2024-06-10 2:58PM EDT | 155.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 22.90 | 26.90 | 0.00 | - | 3 | 0 | 56.67% |
