Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.755,75 +93,55 (+0,15%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 2024-06-21 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 824.81% |
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 72.78 | 66.10 | 70.10 | 0.00 | - | - | 1 | 202.30% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 2024-09-20 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 116.50% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 2025-01-17 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 99.18% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 2026-12-18 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 65.26% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 201.56% |
| COF240719P00070000 | 2024-06-10 11:44AM EDT | 2024-07-19 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 137.84% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 2024-09-20 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 82.42% |
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 48.32% |
| COF250117P00070000 | 2024-04-25 9:58AM EDT | 2025-01-17 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 1,188 | 53.54% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 2025-06-20 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.56% |
| COF260116P00070000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 1.60 | 0.00 | 3.30 | 0.00 | - | 10 | 18 | 44.68% |
| COF260618P00070000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 2.10 | 0.00 | 2.95 | 0.00 | - | 1 | 7 | 38.43% |
| COF261218P00070000 | 2024-06-13 11:26AM EDT | 2026-12-18 | 2.98 | 2.30 | 3.50 | 0.00 | - | 4 | 15 | 36.21% |
