Deutsche Märkte schließen in 6 Stunden 22 Minuten
DAX
18.482,98 -147,88 (-0,79%) Euro Stoxx 50
4.998,69 -35,74 (-0,71%) Dow Jones 30
38.712,21 -35,21 (-0,09%) Gold
2.331,20 -23,60 (-1,00%) EUR/USD
1,0810 -0,0005 (-0,04%) Bitcoin EUR
62.486,98 +152,96 (+0,25%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 52.45% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 40.80 | 44.00 | 0.00 | - | - | 1 | 43.08% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 64.76% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 51.72% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 115.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 52.03% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 50.14% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250620C00135000 | 2024-06-05 10:48AM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00140000 | 2024-06-06 3:44PM EDT | 140.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COF250620C00145000 | 2024-06-11 11:57AM EDT | 145.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF250620C00150000 | 2024-06-11 11:31AM EDT | 150.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF250620C00155000 | 2024-06-05 2:30PM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250620C00160000 | 2024-06-12 2:27PM EDT | 160.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250620C00170000 | 2024-06-03 10:40AM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250620C00175000 | 2024-06-05 2:29PM EDT | 175.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250620C00180000 | 2024-06-07 3:04PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 3.80 | 4.40 | 0.00 | - | 1 | 15 | 30.79% |
| COF250620C00190000 | 2024-06-03 3:59PM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250620C00200000 | 2024-06-11 10:32AM EDT | 200.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COF250620C00210000 | 2024-06-12 3:57PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250620C00220000 | 2024-06-07 3:52PM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-06-11 2:07PM EDT | 65.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.62% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 47.03% |
| COF250620P00080000 | 2024-06-11 2:07PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 38.03% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 42.24% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 35.37% |
| COF250620P00100000 | 2024-06-05 2:26PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 110.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.55% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 120.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 125.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250620P00130000 | 2024-06-10 11:45AM EDT | 130.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250620P00135000 | 2024-06-05 1:43PM EDT | 135.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.70 | 19.50 | 0.00 | - | 13 | 450 | 26.87% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 18.60 | 22.50 | 0.00 | - | 7 | 36 | 26.35% |
