Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
38.708,80 -214,23 (-0,55%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.491,32 +574,09 (+0,91%) CMC Crypto 200
1.450,56 -17,37 (-1,18%) 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:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00150000 | 2024-06-03 10:13AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 203 | 47.46% |
| COF240614C00150000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 9 | 32.81% |
| COF240621C00150000 | 2024-05-31 2:32PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.25 | 0.00 | - | 41 | 1,609 | 26.91% |
| COF240628C00150000 | 2024-05-29 9:39AM EDT | 2024-06-28 | 0.39 | 0.25 | 0.50 | 0.00 | - | 12 | 17 | 27.15% |
| COF240705C00150000 | 2024-06-03 10:59AM EDT | 2024-07-05 | 0.40 | 0.50 | 0.65 | -0.25 | -38.46% | 15 | 4 | 25.84% |
| COF240719C00150000 | 2024-06-03 3:55PM EDT | 2024-07-19 | 1.27 | 1.25 | 2.05 | -0.16 | -11.19% | 11 | 1,840 | 32.40% |
| COF240920C00150000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 3.65 | 2.40 | 4.00 | 0.00 | - | 38 | 296 | 28.85% |
| COF241220C00150000 | 2024-05-30 1:08PM EDT | 2024-12-20 | 6.80 | 5.40 | 7.10 | 0.00 | - | 3 | 26 | 29.55% |
| COF250117C00150000 | 2024-05-30 10:42AM EDT | 2025-01-17 | 8.10 | 7.60 | 8.00 | +0.46 | +6.02% | 1 | 1,019 | 29.84% |
| COF250321C00150000 | 2024-05-28 2:03PM EDT | 2025-03-21 | 9.87 | 9.50 | 9.90 | 0.00 | - | 1 | 141 | 30.41% |
| COF250620C00150000 | 2024-05-30 11:01AM EDT | 2025-06-20 | 12.23 | 12.00 | 12.60 | 0.00 | - | 5 | 29 | 31.42% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 15.80 | 18.10 | 0.00 | - | 2 | 42 | 33.15% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 23.00 | 21.60 | 26.00 | 0.00 | - | - | 1 | 35.55% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00150000 | 2024-06-03 10:39AM EDT | 2024-06-07 | 14.40 | 12.60 | 13.40 | +0.90 | +6.67% | 4 | 4 | 68.56% |
| COF240614P00150000 | 2024-06-03 12:22PM EDT | 2024-06-14 | 14.80 | 12.60 | 13.30 | +6.40 | +76.19% | 4 | 8 | 39.06% |
| COF240621P00150000 | 2024-06-03 12:29PM EDT | 2024-06-21 | 15.00 | 12.60 | 13.30 | +1.88 | +14.33% | 6 | 134 | 30.54% |
| COF240628P00150000 | 2024-06-03 10:44AM EDT | 2024-06-28 | 14.40 | 11.30 | 14.90 | +0.83 | +6.12% | 2 | 14 | 43.68% |
| COF240719P00150000 | 2024-06-03 12:27PM EDT | 2024-07-19 | 15.25 | 12.80 | 13.70 | +0.24 | +1.60% | 8 | 284 | 23.16% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 12.10 | 13.60 | 15.80 | 0.00 | - | 1 | 45 | 24.68% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 22.75% |
| COF250117P00150000 | 2024-05-30 10:32AM EDT | 2025-01-17 | 18.39 | 17.20 | 18.10 | 0.00 | - | 3 | 27 | 23.08% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 18.20 | 19.10 | 0.00 | - | 3 | 22 | 22.63% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 19.80 | 21.00 | 0.00 | - | 7 | 36 | 23.30% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 23.72% |
