Deutsche Märkte öffnen in 1 Stunde 10 Minute
Nikkei 225
38.810,81 -112,19 (-0,29%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.270,91 +275,04 (+0,44%) CMC Crypto 200
1.445,56 -22,38 (-1,52%) Nasdaq Compositive
16.828,67 +93,67 (+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:160.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00160000 | 2024-06-03 9:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240621C00160000 | 2024-06-03 12:17PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240719C00160000 | 2024-06-03 9:30AM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00160000 | 2024-06-03 3:01PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00160000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117C00160000 | 2024-05-29 9:34AM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| COF250321C00160000 | 2024-06-03 10:40AM EDT | 2025-03-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COF250620C00160000 | 2024-05-29 10:35AM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 31.96% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 28.86% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 23.82% |
