Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
38.699,14 -223,89 (-0,58%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.475,46 +501,00 (+0,80%) CMC Crypto 200
1.448,77 -19,17 (-1,31%) 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:125.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-05-30 3:05PM EDT | 2024-06-21 | 11.79 | 11.20 | 13.10 | 0.00 | - | 20 | 548 | 41.26% |
| COF240719C00125000 | 2024-05-30 3:05PM EDT | 2024-07-19 | 13.37 | 14.00 | 14.40 | 0.00 | - | 20 | 376 | 35.91% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 51.09% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 24.87 | 19.40 | 20.20 | 0.00 | - | 1 | 18 | 34.39% |
| COF250117C00125000 | 2024-05-29 2:16PM EDT | 2025-01-17 | 20.35 | 20.40 | 21.00 | 0.00 | - | 11 | 1,409 | 34.29% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 35.81% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 49.52% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 45.31% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 46.69% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00125000 | 2024-05-31 1:00PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 53.52% |
| COF240614P00125000 | 2024-05-28 1:52PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 11 | 35.99% |
| COF240621P00125000 | 2024-06-03 1:36PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 2 | 854 | 31.57% |
| COF240628P00125000 | 2024-06-03 12:29PM EDT | 2024-06-28 | 0.48 | 0.40 | 0.55 | -0.12 | -20.00% | 3 | 142 | 29.22% |
| COF240705P00125000 | 2024-06-03 3:31PM EDT | 2024-07-05 | 0.66 | 0.60 | 0.70 | -0.07 | -9.59% | 3 | 2 | 27.76% |
| COF240719P00125000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 1.24 | 1.20 | 1.35 | -0.36 | -22.50% | 2 | 89 | 28.96% |
| COF240920P00125000 | 2024-05-29 9:37AM EDT | 2024-09-20 | 3.38 | 2.15 | 3.70 | 0.00 | - | 2 | 696 | 29.48% |
| COF241220P00125000 | 2024-05-31 3:58PM EDT | 2024-12-20 | 5.09 | 5.00 | 5.30 | 0.00 | - | 32 | 1,015 | 26.53% |
| COF250117P00125000 | 2024-05-24 11:19AM EDT | 2025-01-17 | 5.60 | 4.70 | 6.00 | 0.00 | - | 40 | 316 | 26.73% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 7.40 | 8.00 | 0.00 | - | 46 | 60 | 28.34% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 9.30 | 8.40 | 9.30 | 0.00 | - | 2 | 381 | 27.35% |
| COF260116P00125000 | 2024-05-31 1:54PM EDT | 2026-01-16 | 11.74 | 11.00 | 12.10 | 0.00 | - | 1 | 7 | 26.43% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 11.60 | 13.90 | 0.00 | - | - | 2 | 26.10% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 13.20 | 17.60 | 0.00 | - | 1 | 14 | 28.05% |
