Italia markets close in 3 hours 49 minutes
FTSE MIB
34.285,03 -374,52 (-1,08%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,50 +0,67 (+0,84%) Bitcoin EUR
62.489,14 -434,45 (-0,69%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00145000 | 2024-05-28 12:07PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 12.50% |
| COF240607C00145000 | 2024-05-24 3:34PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 220 | 479 | 6.25% |
| COF240614C00145000 | 2024-05-28 2:33PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 485 | 6.25% |
| COF240621C00145000 | 2024-05-28 2:56PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 1,841 | 6.25% |
| COF240628C00145000 | 2024-05-22 1:06PM EDT | 2024-06-28 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| COF240719C00145000 | 2024-05-28 11:14AM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 32 | 710 | 3.13% |
| COF240920C00145000 | 2024-05-28 2:56PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 753 | 3.13% |
| COF241220C00145000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 9.83 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 1.56% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 1.56% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| COF260116C00145000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.78% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 41.40% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00145000 | 2024-05-23 9:57AM EDT | 2024-05-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240621P00145000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 8.23 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 0.00% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240719P00145000 | 2024-05-28 11:59AM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 0.00% |
| COF240920P00145000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,807 | 6,601 | 0.00% |
| COF241220P00145000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| COF250117P00145000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 14.27 | 0.00 | 0.00 | 0.00 | - | 151 | 290 | 0.00% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 13 | 450 | 0.00% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.