Deutsche Märkte öffnen in 8 Stunden 53 Minuten
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.239,07 +1.048,17 (+1,69%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00100000 | 2024-05-20 11:16AM EDT | 2024-06-21 | 42.10 | 35.40 | 39.40 | 0.00 | - | 1 | 59 | 76.27% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 44.23 | 35.80 | 39.80 | 0.00 | - | - | 4 | 57.89% |
| COF240920C00100000 | 2024-05-28 9:30AM EDT | 2024-09-20 | 40.80 | 36.50 | 40.50 | 0.00 | - | 1 | 17 | 59.57% |
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 45.65 | 38.40 | 41.80 | 0.00 | - | 1 | 1 | 49.81% |
| COF250117C00100000 | 2024-05-23 10:19AM EDT | 2025-01-17 | 41.50 | 38.60 | 41.60 | 0.00 | - | 10 | 293 | 45.86% |
| COF250321C00100000 | 2024-05-17 11:43AM EDT | 2025-03-21 | 46.00 | 39.60 | 42.80 | 0.00 | - | 40 | 40 | 44.73% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 2025-06-20 | 49.30 | 42.50 | 45.20 | 0.00 | - | - | 1 | 45.75% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 53.34% |
| COF261218C00100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 54.10 | 48.50 | 52.70 | 0.00 | - | 1 | 31 | 41.66% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00100000 | 2024-05-30 12:43PM EDT | 2024-06-14 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 42 | 114.45% |
| COF240621P00100000 | 2024-05-30 3:18PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 354 | 62.11% |
| COF240719P00100000 | 2024-05-28 2:33PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 6 | 47.56% |
| COF240920P00100000 | 2024-05-28 9:55AM EDT | 2024-09-20 | 0.67 | 0.45 | 0.70 | +0.22 | +48.89% | 1 | 216 | 38.11% |
| COF241220P00100000 | 2024-05-28 3:05PM EDT | 2024-12-20 | 1.35 | 1.05 | 1.25 | 0.00 | - | 10 | 47 | 32.47% |
| COF250117P00100000 | 2024-05-29 9:47AM EDT | 2025-01-17 | 1.67 | 1.30 | 1.75 | 0.00 | - | 1,007 | 2,457 | 33.40% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 2025-03-21 | 2.60 | 1.90 | 2.80 | 0.00 | - | 4 | 150 | 34.27% |
| COF250620P00100000 | 2024-05-16 11:47AM EDT | 2025-06-20 | 2.80 | 2.80 | 3.30 | 0.00 | - | 10 | 283 | 31.67% |
| COF260116P00100000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 4.80 | 4.10 | 5.40 | 0.00 | - | 4 | 224 | 30.75% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 2026-12-18 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 33.16% |
