Deutsche Märkte öffnen in 47 Minuten
Nikkei 225
39.107,89 +490,79 (+1,27%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.117,94 -509,78 (-0,79%) CMC Crypto 200
1.510,33 +7,67 (+0,51%) 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:155.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00155000 | 2024-05-21 1:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF240531C00155000 | 2024-05-22 9:37AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240607C00155000 | 2024-05-22 10:01AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240621C00155000 | 2024-05-22 12:37PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF240628C00155000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240719C00155000 | 2024-05-22 2:38PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| COF240920C00155000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| COF241220C00155000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 8.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF250117C00155000 | 2024-05-22 2:03PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250321C00155000 | 2024-05-20 11:54AM EDT | 2025-03-21 | 10.63 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 40.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00155000 | 2024-05-22 2:48PM EDT | 2024-05-24 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240621P00155000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719P00155000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
