Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.685,23 +290,05 (+0,46%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 66.10 | 70.10 | 0.00 | - | - | 1 | 101.71% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 44.23 | 36.60 | 40.00 | 0.00 | - | - | 4 | 57.59% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 31.30 | 35.60 | 0.00 | - | 1 | 1 | 52.83% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 51.88% |
| COF240719C00115000 | 2024-05-30 1:45PM EDT | 115.00 | 22.40 | 23.30 | 25.90 | 0.00 | - | 50 | 54 | 50.35% |
| COF240719C00120000 | 2024-05-23 10:05AM EDT | 120.00 | 18.74 | 18.70 | 21.50 | 0.00 | - | 3 | 10 | 55.93% |
| COF240719C00125000 | 2024-05-30 3:05PM EDT | 125.00 | 13.37 | 13.40 | 16.30 | 0.00 | - | 20 | 376 | 45.03% |
| COF240719C00130000 | 2024-05-24 2:21PM EDT | 130.00 | 11.30 | 10.50 | 11.40 | 0.00 | - | 2 | 195 | 35.80% |
| COF240719C00135000 | 2024-05-31 1:12PM EDT | 135.00 | 7.10 | 7.20 | 7.50 | +0.55 | +8.40% | 3 | 87 | 30.92% |
| COF240719C00140000 | 2024-05-31 3:10PM EDT | 140.00 | 4.36 | 4.40 | 4.80 | +0.36 | +9.00% | 14 | 2,623 | 29.44% |
| COF240719C00145000 | 2024-05-31 11:18AM EDT | 145.00 | 2.49 | 2.60 | 2.85 | +0.13 | +5.51% | 12 | 735 | 28.42% |
| COF240719C00150000 | 2024-05-31 11:18AM EDT | 150.00 | 1.43 | 1.05 | 1.55 | +0.18 | +14.40% | 6 | 1,840 | 27.58% |
| COF240719C00155000 | 2024-05-30 3:59PM EDT | 155.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 7 | 184 | 27.69% |
| COF240719C00160000 | 2024-05-28 2:08PM EDT | 160.00 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 1 | 338 | 27.88% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 165.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 35 | 102 | 29.54% |
| COF240719C00170000 | 2024-05-13 11:47AM EDT | 170.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 60 | 32.23% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 50 | 91 | 34.38% |
| COF240719C00180000 | 2024-05-03 1:31PM EDT | 180.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 37.65% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 46.92% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 52 | 43.75% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 44.73% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 51.90% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00070000 | 2024-05-20 1:59PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 77.73% |
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 71.29% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 1 | 50.88% |
| COF240719P00100000 | 2024-05-28 2:33PM EDT | 100.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 47.46% |
| COF240719P00105000 | 2024-05-30 11:05AM EDT | 105.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 24 | 42.63% |
| COF240719P00110000 | 2024-05-30 11:05AM EDT | 110.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 59 | 38.62% |
| COF240719P00115000 | 2024-05-29 9:37AM EDT | 115.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 1 | 20 | 33.18% |
| COF240719P00120000 | 2024-05-30 9:30AM EDT | 120.00 | 0.84 | 0.60 | 0.75 | 0.00 | - | 1 | 52 | 30.69% |
| COF240719P00125000 | 2024-05-29 10:13AM EDT | 125.00 | 1.60 | 0.75 | 1.25 | 0.00 | - | 8 | 89 | 28.22% |
| COF240719P00130000 | 2024-05-31 10:35AM EDT | 130.00 | 2.45 | 1.95 | 2.30 | -0.29 | -10.58% | 18 | 415 | 27.19% |
| COF240719P00135000 | 2024-05-31 11:51AM EDT | 135.00 | 4.20 | 3.60 | 3.90 | -0.28 | -6.25% | 10 | 382 | 25.92% |
| COF240719P00140000 | 2024-05-30 9:46AM EDT | 140.00 | 7.15 | 5.80 | 6.20 | 0.00 | - | 2 | 740 | 24.54% |
| COF240719P00145000 | 2024-05-31 12:58PM EDT | 145.00 | 9.92 | 8.60 | 9.40 | -0.80 | -7.46% | 1 | 561 | 23.74% |
| COF240719P00150000 | 2024-05-30 10:32AM EDT | 150.00 | 15.01 | 12.70 | 13.60 | 0.00 | - | 5 | 284 | 25.29% |
| COF240719P00155000 | 2024-05-30 3:55PM EDT | 155.00 | 18.80 | 16.50 | 19.60 | 0.00 | - | 2 | 13 | 38.49% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 21.50 | 24.40 | 0.00 | - | 3 | 0 | 42.85% |
© 2024 Yahoo. Tutti i diritti riservati.