Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
18.585,82 -22,34 (-0,12%) Euro Stoxx 50
4.990,86 -12,68 (-0,25%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.364,90 -4,40 (-0,19%) EUR/USD
1,0898 -0,0008 (-0,08%) Bitcoin EUR
63.365,47 -48,68 (-0,08%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00135000 | 2024-06-03 12:35PM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240614C00135000 | 2024-06-03 12:00PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240621C00135000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 4.44 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF240628C00135000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| COF240719C00135000 | 2024-06-03 2:22PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| COF240816C00135000 | 2024-06-03 2:19PM EDT | 2024-08-16 | 7.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| COF240920C00135000 | 2024-06-03 3:42PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220C00135000 | 2024-06-03 12:43PM EDT | 2024-12-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117C00135000 | 2024-05-30 2:58PM EDT | 2025-01-17 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00135000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00135000 | 2024-05-30 12:52PM EDT | 2025-06-20 | 19.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 2026-01-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 47.21% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00135000 | 2024-06-03 3:35PM EDT | 2024-06-07 | 0.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| COF240614P00135000 | 2024-06-03 2:19PM EDT | 2024-06-14 | 1.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COF240621P00135000 | 2024-06-03 12:29PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COF240628P00135000 | 2024-06-03 12:19PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF240705P00135000 | 2024-05-31 11:15AM EDT | 2024-07-05 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240712P00135000 | 2024-06-03 10:53AM EDT | 2024-07-12 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| COF240719P00135000 | 2024-06-03 2:11PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| COF240816P00135000 | 2024-06-03 2:54PM EDT | 2024-08-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COF240920P00135000 | 2024-06-03 11:31AM EDT | 2024-09-20 | 6.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| COF241220P00135000 | 2024-06-03 1:10PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| COF250117P00135000 | 2024-06-03 12:48PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| COF250321P00135000 | 2024-05-17 3:50PM EDT | 2025-03-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| COF250620P00135000 | 2024-05-29 12:18PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260116P00135000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| COF261218P00135000 | 2024-06-03 12:42PM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
