Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.729,14 -191,12 (-0,49%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.193,95 -493,99 (-0,81%) CMC Crypto 200
1.375,11 -18,93 (-1,36%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00160000 | 2024-05-13 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 191 | 150.59% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.10 | 0.00 | - | 35 | 37 | 44.14% |
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.20 | -0.03 | -21.43% | 2 | 14 | 36.43% |
| COF240607C00160000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.60 | 0.00 | - | 8 | 44 | 38.48% |
| COF240621C00160000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 0.27 | 0.15 | 0.30 | -0.33 | -55.00% | 1 | 592 | 25.54% |
| COF240719C00160000 | 2024-05-16 10:06AM EDT | 2024-07-19 | 1.05 | 0.80 | 1.75 | -0.45 | -30.00% | 8 | 327 | 31.23% |
| COF240920C00160000 | 2024-05-15 10:40AM EDT | 2024-09-20 | 3.10 | 2.60 | 3.00 | -1.00 | -24.39% | 1 | 159 | 27.33% |
| COF241220C00160000 | 2024-05-16 10:11AM EDT | 2024-12-20 | 5.55 | 5.40 | 6.10 | -1.28 | -18.74% | 1 | 21 | 29.21% |
| COF250117C00160000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 7.30 | 6.10 | 7.00 | -0.70 | -8.75% | 124 | 298 | 29.63% |
| COF250321C00160000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 8.93 | 8.40 | 9.10 | -1.47 | -14.13% | 17 | 51 | 30.74% |
| COF250620C00160000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 11.79 | 9.50 | 12.00 | -0.61 | -4.92% | 5 | 34 | 32.11% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 29.07% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 24.60 | 20.50 | 24.50 | 0.00 | - | 1 | 5 | 34.73% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 18.20 | 19.50 | 0.00 | - | 1 | 0 | 176.56% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 16.90 | 20.50 | 0.00 | - | 4 | 6 | 39.92% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 16.90 | 17.20 | 20.60 | 0.00 | - | 3 | 4 | 30.60% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 18.20 | 22.00 | 0.00 | - | 1 | 1 | 27.54% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 21.40 | 22.80 | 0.00 | - | 1 | 100 | 21.94% |
