Italia markets open in 8 hours 6 minutes
Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0804 -0,0056 (-0,52%) Bitcoin EUR
62.573,12 -833,82 (-1,32%) CMC Crypto 200
1.456,16 -28,53 (-1,92%)
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:160.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 2024-05-31 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 132.03% |
| COF240607C00160000 | 2024-05-29 3:10PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 44 | 49.61% |
| COF240621C00160000 | 2024-05-28 2:06PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 20 | 583 | 34.23% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 38.21% |
| COF240719C00160000 | 2024-05-28 2:08PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.40 | 0.00 | - | 2 | 338 | 28.08% |
| COF240920C00160000 | 2024-05-29 12:31PM EDT | 2024-09-20 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 3 | 198 | 27.21% |
| COF241220C00160000 | 2024-05-23 10:30AM EDT | 2024-12-20 | 4.50 | 3.80 | 4.10 | 0.00 | - | 10 | 40 | 28.88% |
| COF250117C00160000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 4.05 | 4.50 | 4.90 | -1.10 | -21.36% | 7 | 429 | 29.33% |
| COF250321C00160000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 8.93 | 6.20 | 6.60 | 0.00 | - | 17 | 44 | 30.03% |
| COF250620C00160000 | 2024-05-29 10:35AM EDT | 2025-06-20 | 8.73 | 8.50 | 9.10 | -2.74 | -23.89% | 1 | 37 | 31.15% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 32.72% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 24.60 | 19.60 | 22.50 | 0.00 | - | 1 | 5 | 35.81% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 2024-06-21 | 19.25 | 22.90 | 26.10 | 0.00 | - | 1 | 1 | 61.33% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 16.90 | 22.80 | 25.90 | 0.00 | - | 3 | 0 | 40.08% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 2024-09-20 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 20.33% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 19.67% |
© 2024 Yahoo. Tutti i diritti riservati.