Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.073,81 -454,52 (-0,70%) CMC Crypto 200
1.511,24 -15,17 (-0,99%) 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:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 7.90 | 11.90 | 0.00 | - | 10 | 10 | 53.83% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 11.79 | 10.50 | 12.70 | +0.32 | +2.79% | 4 | 575 | 45.46% |
| COF240719C00130000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 12.88 | 12.10 | 14.40 | -0.62 | -4.59% | 7 | 175 | 41.61% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 16.30 | 14.60 | 16.30 | 0.00 | - | 4 | 158 | 35.44% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 18.20 | 18.80 | 0.00 | - | 1 | 2 | 33.22% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 19.20 | 20.80 | 0.00 | - | 4 | 542 | 36.01% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 20.80 | 22.20 | 0.00 | - | 1 | 2 | 35.02% |
| COF250620C00130000 | 2024-05-21 2:30PM EDT | 2025-06-20 | 23.78 | 23.40 | 26.40 | 0.00 | - | 30 | 56 | 38.50% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 42.99% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00130000 | 2024-05-21 2:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 254 | 52.54% |
| COF240531P00130000 | 2024-05-22 10:20AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 3 | 27 | 30.27% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.19 | 0.20 | 0.30 | 0.00 | - | 11 | 29 | 25.10% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.40 | 0.50 | 0.00 | - | 2 | 14 | 24.12% |
| COF240621P00130000 | 2024-05-22 2:57PM EDT | 2024-06-21 | 0.67 | 0.60 | 0.70 | +0.12 | +21.82% | 9 | 1,202 | 23.49% |
| COF240628P00130000 | 2024-05-22 2:28PM EDT | 2024-06-28 | 0.85 | 0.80 | 1.15 | +0.02 | +2.41% | 1 | 9 | 25.29% |
| COF240719P00130000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 1.62 | 1.75 | 1.95 | 0.00 | - | 143 | 325 | 25.26% |
| COF240920P00130000 | 2024-05-22 11:29AM EDT | 2024-09-20 | 3.50 | 3.70 | 4.10 | -0.04 | -1.13% | 1 | 325 | 25.70% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 3.40 | 5.70 | 6.50 | 0.00 | - | 3 | 150 | 25.82% |
| COF250117P00130000 | 2024-05-22 11:56AM EDT | 2025-01-17 | 6.58 | 6.70 | 7.20 | +0.18 | +2.81% | 10 | 904 | 25.98% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 8.00 | 8.40 | +0.20 | +2.60% | 4 | 85 | 25.72% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 8.90 | 9.40 | 10.20 | 0.00 | - | 1 | 27 | 25.94% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 12.00 | 13.80 | 0.00 | - | 2 | 33 | 26.37% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.00 | 15.40 | 0.00 | - | 20 | 370 | 25.70% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 26.44% |
