Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
60.995,91 -659,96 (-1,07%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-05-14 10:59AM EDT | 2024-06-21 | 32.50 | 30.30 | 34.20 | 0.00 | - | 10 | 121 | 51.51% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 31.40 | 34.80 | 0.00 | - | 1 | 1 | 64.48% |
| COF240920C00110000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 34.16 | 32.20 | 34.60 | 0.00 | - | 1 | 37 | 44.29% |
| COF241220C00110000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 36.70 | 34.70 | 36.20 | 0.00 | - | 1 | 1 | 40.00% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 52.75% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 41.88% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 34.44% |
| COF261218C00110000 | 2024-05-13 11:41AM EDT | 2026-12-18 | 50.60 | 46.50 | 50.70 | 0.00 | - | 3 | 4 | 40.96% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 24 | 151.17% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 93 | 2 | 53.91% |
| COF240621P00110000 | 2024-05-15 11:59AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 5,403 | 47.75% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 59 | 38.36% |
| COF240920P00110000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.74 | 0.70 | 0.90 | 0.00 | - | 1 | 369 | 31.64% |
| COF241220P00110000 | 2024-05-15 12:04PM EDT | 2024-12-20 | 1.77 | 1.55 | 2.05 | 0.00 | - | 1 | 81 | 30.40% |
| COF250117P00110000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 2.40 | 2.00 | 2.25 | +0.10 | +4.35% | 5 | 2,601 | 29.48% |
| COF250321P00110000 | 2024-05-06 11:17AM EDT | 2025-03-21 | 3.60 | 2.90 | 3.30 | 0.00 | - | 1 | 68 | 30.05% |
| COF250620P00110000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 4.40 | 3.70 | 4.50 | 0.00 | - | 1 | 10 | 29.79% |
| COF260116P00110000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 6.60 | 6.30 | 7.30 | 0.00 | - | 2 | 845 | 29.89% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 9.50 | 12.20 | 0.00 | - | 1 | 5 | 31.39% |
© 2024 Yahoo. Tutti i diritti riservati.