Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.823,02 -1.441,08 (-2,39%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 30.30 | 33.50 | 0.00 | - | - | 3 | 119.04% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 20.10 | 23.60 | 0.00 | - | - | 3 | 83.79% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 18.70 | 22.60 | 0.00 | - | - | 1 | 73.44% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 18.20 | 21.60 | 0.00 | - | - | 3 | 78.81% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 17.60 | 20.20 | 0.00 | - | - | 27 | 75.49% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 15.60 | 18.60 | 0.00 | - | 10 | 10 | 74.17% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 12.00 | 15.30 | 0.00 | - | 3 | 3 | 51.90% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 10.90 | 13.20 | 0.00 | - | 17 | 18 | 62.40% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 9.70 | 11.80 | 0.00 | - | 1 | 32 | 66.36% |
| COF240503C00137000 | 2024-04-25 3:09PM EDT | 137.00 | 9.92 | 8.50 | 10.30 | 0.00 | - | 7 | 8 | 53.39% |
| COF240503C00138000 | 2024-04-26 11:58AM EDT | 138.00 | 8.05 | 7.80 | 9.20 | -0.55 | -6.40% | 10 | 15 | 47.75% |
| COF240503C00139000 | 2024-04-25 3:41PM EDT | 139.00 | 8.40 | 7.00 | 7.90 | 0.00 | - | 3 | 110 | 38.33% |
| COF240503C00140000 | 2024-04-25 3:30PM EDT | 140.00 | 7.77 | 6.50 | 7.00 | 0.00 | - | 3 | 13 | 36.62% |
| COF240503C00141000 | 2024-04-23 2:53PM EDT | 141.00 | 9.10 | 5.40 | 6.10 | 0.00 | - | 3 | 18 | 34.57% |
| COF240503C00142000 | 2024-04-26 10:42AM EDT | 142.00 | 4.74 | 3.80 | 5.30 | -4.00 | -45.77% | 6 | 22 | 33.74% |
| COF240503C00143000 | 2024-04-25 12:02PM EDT | 143.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | 6 | 10 | 32.35% |
| COF240503C00144000 | 2024-04-26 3:57PM EDT | 144.00 | 3.75 | 3.50 | 3.80 | -1.05 | -21.88% | 19 | 24 | 31.74% |
| COF240503C00145000 | 2024-04-26 3:03PM EDT | 145.00 | 3.45 | 2.85 | 3.10 | -0.85 | -19.77% | 77 | 80 | 30.42% |
| COF240503C00146000 | 2024-04-26 1:41PM EDT | 146.00 | 2.70 | 2.30 | 2.45 | -1.15 | -29.87% | 32 | 71 | 29.03% |
| COF240503C00147000 | 2024-04-26 3:40PM EDT | 147.00 | 1.91 | 1.85 | 2.00 | -1.19 | -38.39% | 66 | 646 | 29.32% |
| COF240503C00148000 | 2024-04-26 10:02AM EDT | 148.00 | 2.65 | 1.40 | 1.55 | -0.10 | -3.64% | 21 | 38 | 28.76% |
| COF240503C00149000 | 2024-04-26 3:45PM EDT | 149.00 | 1.15 | 1.05 | 1.20 | -1.27 | -52.48% | 49 | 57 | 28.64% |
| COF240503C00150000 | 2024-04-26 3:44PM EDT | 150.00 | 0.85 | 0.75 | 0.90 | -1.15 | -57.50% | 1,531 | 53 | 28.35% |
| COF240503C00152500 | 2024-04-26 3:55PM EDT | 152.50 | 0.40 | 0.35 | 0.45 | -0.85 | -68.00% | 353 | 193 | 28.91% |
| COF240503C00155000 | 2024-04-26 3:19PM EDT | 155.00 | 0.25 | 0.15 | 0.25 | -0.48 | -65.75% | 148 | 30 | 30.76% |
| COF240503C00157500 | 2024-04-26 10:25AM EDT | 157.50 | 0.05 | 0.05 | 0.20 | -0.45 | -90.00% | 4 | 160 | 35.06% |
| COF240503C00160000 | 2024-04-26 3:23PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 3 | 118 | 35.55% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 9 | 12 | 40.53% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 45.31% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 9 | 1 | 49.81% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 501 | 105.47% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 92.97% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 80.86% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 69.53% |
| COF240503P00120000 | 2024-04-26 10:08AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 18 | 24 | 63.67% |
| COF240503P00123000 | 2024-04-23 2:12PM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| COF240503P00125000 | 2024-04-25 10:52AM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 1 | 5 | 55.08% |
| COF240503P00126000 | 2024-04-25 3:12PM EDT | 126.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 52.54% |
| COF240503P00127000 | 2024-04-24 10:38AM EDT | 127.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 50.20% |
| COF240503P00128000 | 2024-04-25 3:45PM EDT | 128.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 23 | 50.00% |
| COF240503P00129000 | 2024-04-25 3:30PM EDT | 129.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 9 | 47.66% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 7 | 66 | 45.12% |
| COF240503P00131000 | 2024-04-24 10:56AM EDT | 131.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 42.58% |
| COF240503P00132000 | 2024-04-25 11:45AM EDT | 132.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 3 | 15 | 40.14% |
| COF240503P00133000 | 2024-04-26 1:07PM EDT | 133.00 | 0.10 | 0.05 | 0.25 | -0.42 | -80.77% | 20 | 107 | 45.26% |
| COF240503P00134000 | 2024-04-26 12:55PM EDT | 134.00 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 20 | 52 | 37.99% |
| COF240503P00135000 | 2024-04-26 2:06PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 9 | 282 | 35.35% |
| COF240503P00136000 | 2024-04-26 3:45PM EDT | 136.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 2 | 19 | 34.86% |
| COF240503P00137000 | 2024-04-25 3:45PM EDT | 137.00 | 0.30 | 0.10 | 0.25 | -0.30 | -50.00% | 10 | 39 | 33.89% |
| COF240503P00138000 | 2024-04-26 12:47PM EDT | 138.00 | 0.25 | 0.15 | 0.30 | -0.54 | -68.35% | 32 | 43 | 32.47% |
| COF240503P00139000 | 2024-04-26 9:40AM EDT | 139.00 | 0.40 | 0.25 | 0.35 | -0.54 | -57.45% | 9 | 14 | 30.76% |
| COF240503P00140000 | 2024-04-26 2:01PM EDT | 140.00 | 0.35 | 0.35 | 0.45 | -0.80 | -69.57% | 43 | 20 | 29.88% |
| COF240503P00141000 | 2024-04-26 3:37PM EDT | 141.00 | 0.45 | 0.45 | 0.60 | -1.48 | -76.68% | 17 | 10 | 29.47% |
| COF240503P00142000 | 2024-04-26 1:37PM EDT | 142.00 | 0.71 | 0.65 | 0.75 | -1.16 | -62.03% | 35 | 78 | 28.37% |
| COF240503P00143000 | 2024-04-26 11:34AM EDT | 143.00 | 1.15 | 0.90 | 1.00 | -1.00 | -46.51% | 24 | 202 | 28.17% |
| COF240503P00144000 | 2024-04-26 3:39PM EDT | 144.00 | 1.15 | 1.20 | 1.30 | -1.50 | -56.60% | 41 | 21 | 27.86% |
| COF240503P00145000 | 2024-04-26 3:40PM EDT | 145.00 | 1.53 | 1.55 | 1.70 | -1.47 | -49.00% | 196 | 326 | 28.03% |
| COF240503P00146000 | 2024-04-26 3:48PM EDT | 146.00 | 1.85 | 1.95 | 2.10 | -1.37 | -42.55% | 62 | 230 | 27.30% |
| COF240503P00147000 | 2024-04-26 3:50PM EDT | 147.00 | 2.40 | 2.50 | 2.65 | -1.40 | -36.84% | 76 | 52 | 27.56% |
| COF240503P00148000 | 2024-04-26 10:58AM EDT | 148.00 | 2.84 | 3.00 | 3.20 | -0.96 | -25.26% | 19 | 44 | 26.95% |
| COF240503P00149000 | 2024-04-26 2:51PM EDT | 149.00 | 3.20 | 3.60 | 4.00 | -0.90 | -21.95% | 33 | 16 | 28.76% |
| COF240503P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 4.12 | 4.30 | 4.70 | -2.33 | -36.12% | 44 | 25 | 28.49% |
| COF240503P00152500 | 2024-04-26 12:47PM EDT | 152.50 | 6.34 | 6.30 | 8.20 | -1.66 | -20.75% | 10 | 11 | 52.76% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 11.80 | 15.50 | 0.00 | - | 2 | 0 | 75.34% |
© 2024 Yahoo. Tutti i diritti riservati.