Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
39.005,39 +388,29 (+1,01%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.129,73 -420,23 (-0,65%) CMC Crypto 200
1.509,86 -16,56 (-1,08%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-05-15 12:04PM EDT | 2024-06-21 | 28.61 | 23.70 | 26.30 | 0.00 | - | 1 | 401 | 65.38% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 62.57% |
| COF240920C00115000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 29.93 | 25.50 | 28.10 | 0.00 | - | 1 | 39 | 41.91% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 55.86% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 47.02% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 43.59% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 36.20 | 40.60 | 0.00 | - | 60 | 43 | 41.37% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 41.50 | 45.30 | 0.00 | - | 1 | 34 | 39.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 107.03% |
| COF240621P00115000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 0.13 | 0.05 | 0.25 | 0.00 | - | 6 | 1,350 | 39.16% |
| COF240719P00115000 | 2024-05-20 9:44AM EDT | 2024-07-19 | 0.32 | 0.35 | 0.45 | 0.00 | - | 1 | 14 | 31.81% |
| COF240920P00115000 | 2024-05-21 12:37PM EDT | 2024-09-20 | 1.22 | 1.10 | 1.35 | 0.00 | - | 6 | 1,661 | 29.33% |
| COF241220P00115000 | 2024-05-20 10:34AM EDT | 2024-12-20 | 2.50 | 2.55 | 2.75 | 0.00 | - | 8 | 29 | 28.24% |
| COF250117P00115000 | 2024-05-20 10:31AM EDT | 2025-01-17 | 2.88 | 3.00 | 3.30 | 0.00 | - | 7 | 1,769 | 28.50% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 3.90 | 4.40 | 0.00 | - | 3 | 3 | 28.64% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.86% |
| COF260116P00115000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 7.80 | 7.70 | 8.80 | 0.00 | - | 2 | 770 | 28.61% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 10.00 | 13.60 | 0.00 | - | 1 | 5 | 29.67% |
