Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 76.29% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 48.45% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 130.00 | 34.00 | 25.50 | 29.40 | 0.00 | - | - | 3 | 37.32% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 44.62% |
| COF260618C00150000 | 2024-06-04 1:32PM EDT | 150.00 | 18.80 | 16.60 | 20.90 | 0.00 | - | 6 | 7 | 35.70% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 155.00 | 23.21 | 18.00 | 21.50 | 0.00 | - | - | 5 | 38.51% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 16.15 | 12.00 | 15.70 | 0.00 | - | 14 | 6 | 34.41% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 41.68% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 41.50% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 40.49% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 7.20 | 9.20 | 0.00 | - | 5 | 12 | 34.72% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 37.50% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 1.65 | 0.00 | 2.50 | -0.20 | -10.81% | 1 | 20 | 40.09% |
| COF260618P00070000 | 2024-06-13 9:30AM EDT | 70.00 | 2.10 | 0.00 | 2.95 | 0.00 | - | 1 | 7 | 38.43% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 36.44% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 35.02% |
| COF260618P00100000 | 2024-06-13 3:48PM EDT | 100.00 | 6.51 | 5.40 | 7.60 | 0.00 | - | 5 | 5 | 30.92% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 105.00 | 7.74 | 5.60 | 8.10 | 0.00 | - | 1 | 2 | 28.68% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 31.08% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 125.00 | 13.00 | 12.60 | 17.40 | 0.00 | - | - | 2 | 29.61% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 130.00 | 15.70 | 14.60 | 19.40 | 0.00 | - | 25 | 350 | 28.66% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF260618P00140000 | 2024-06-13 3:31PM EDT | 140.00 | 20.64 | 19.80 | 23.90 | 0.00 | - | 5 | 9 | 26.81% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 145.00 | 21.80 | 19.10 | 22.90 | 0.00 | - | 6 | 6 | 21.24% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 21.36% |
