Deutsche Märkte schließen in 1 Stunde 2 Minute
DAX
18.258,58 +103,34 (+0,57%) Euro Stoxx 50
4.926,24 +10,30 (+0,21%) Dow Jones 30
39.187,72 +59,92 (+0,15%) Gold
2.336,20 +23,00 (+0,99%) EUR/USD
1,0714 +0,0030 (+0,28%) Bitcoin EUR
58.091,56 +463,35 (+0,80%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816C00115000 | 2024-06-10 11:47AM EDT | 115.00 | 26.30 | 19.40 | 22.10 | 0.00 | - | - | 2 | 53.42% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 125.00 | 18.02 | 11.50 | 11.90 | 0.00 | - | 2 | 0 | 33.59% |
| COF240816C00130000 | 2024-06-21 3:32PM EDT | 130.00 | 10.39 | 8.00 | 8.40 | 0.00 | - | 1 | 7 | 31.71% |
| COF240816C00135000 | 2024-06-26 3:18PM EDT | 135.00 | 6.90 | 5.20 | 5.50 | 0.00 | - | 37 | 168 | 30.03% |
| COF240816C00140000 | 2024-06-26 3:15PM EDT | 140.00 | 4.40 | 3.10 | 3.30 | 0.00 | - | 7 | 156 | 28.61% |
| COF240816C00145000 | 2024-06-26 2:51PM EDT | 145.00 | 2.65 | 1.75 | 1.95 | 0.00 | - | 4 | 472 | 28.43% |
| COF240816C00150000 | 2024-06-26 2:22PM EDT | 150.00 | 1.38 | 0.90 | 1.10 | 0.00 | - | 5 | 370 | 28.39% |
| COF240816C00155000 | 2024-06-26 10:36AM EDT | 155.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 1 | 49 | 29.66% |
| COF240816C00160000 | 2024-06-24 3:19PM EDT | 160.00 | 0.61 | 0.00 | 0.40 | 0.00 | - | 18 | 22 | 30.10% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816P00100000 | 2024-06-17 2:46PM EDT | 100.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | - | 10 | 56.10% |
| COF240816P00110000 | 2024-06-21 11:35AM EDT | 110.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 1 | 4 | 35.67% |
| COF240816P00115000 | 2024-06-25 2:30PM EDT | 115.00 | 0.68 | 0.60 | 0.75 | 0.00 | - | 2 | 11 | 32.45% |
| COF240816P00120000 | 2024-06-26 9:52AM EDT | 120.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 1 | 53 | 31.01% |
| COF240816P00125000 | 2024-06-27 10:05AM EDT | 125.00 | 2.13 | 2.05 | 2.25 | +0.45 | +26.79% | 11 | 920 | 29.15% |
| COF240816P00130000 | 2024-06-26 3:55PM EDT | 130.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 45 | 1,193 | 28.20% |
| COF240816P00135000 | 2024-06-27 10:09AM EDT | 135.00 | 5.95 | 5.70 | 6.00 | +1.30 | +27.96% | 21 | 1,036 | 27.19% |
| COF240816P00140000 | 2024-06-26 9:30AM EDT | 140.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 1 | 108 | 27.17% |
| COF240816P00145000 | 2024-06-17 1:07PM EDT | 145.00 | 11.00 | 12.10 | 14.40 | 0.00 | - | 1 | 5 | 36.69% |
| COF240816P00150000 | 2024-06-27 9:57AM EDT | 150.00 | 15.75 | 14.70 | 17.60 | +1.95 | +14.13% | 1 | 12 | 31.80% |
