Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
18.395,78 -212,38 (-1,14%) Euro Stoxx 50
4.950,51 -53,03 (-1,06%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.350,60 -18,70 (-0,79%) EUR/USD
1,0877 -0,0030 (-0,27%) Bitcoin EUR
63.088,32 -414,87 (-0,65%)
Capital One Financial Corporation (COF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:140.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00140000 | 2024-06-03 3:46PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| COF240614C00140000 | 2024-06-03 2:17PM EDT | 2024-06-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| COF240621C00140000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| COF240628C00140000 | 2024-06-03 3:24PM EDT | 2024-06-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240705C00140000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240712C00140000 | 2024-06-03 1:02PM EDT | 2024-07-12 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240719C00140000 | 2024-06-03 3:45PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| COF240816C00140000 | 2024-05-31 2:33PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240920C00140000 | 2024-06-03 12:27PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| COF241220C00140000 | 2024-06-03 1:12PM EDT | 2024-12-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250117C00140000 | 2024-05-30 2:58PM EDT | 2025-01-17 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 2025-03-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250620C00140000 | 2024-05-30 11:21AM EDT | 2025-06-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 41.51% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 2026-12-18 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00140000 | 2024-06-03 10:42AM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240614P00140000 | 2024-05-30 3:53PM EDT | 2024-06-14 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240621P00140000 | 2024-06-03 3:36PM EDT | 2024-06-21 | 4.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COF240628P00140000 | 2024-05-29 3:14PM EDT | 2024-06-28 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240719P00140000 | 2024-06-03 1:01PM EDT | 2024-07-19 | 7.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240816P00140000 | 2024-06-03 3:33PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240920P00140000 | 2024-05-31 1:21PM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF241220P00140000 | 2024-06-03 1:08PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF250117P00140000 | 2024-06-03 12:31PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 10.60 | 13.40 | 0.00 | - | 1 | 80 | 24.18% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218P00140000 | 2024-05-31 3:58PM EDT | 2026-12-18 | 21.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
