Italia markets closed
Dow Jones
29.086,77 -174,04 (-0,59%) Nasdaq
10.778,24 -24,68 (-0,23%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9584 -0,0028 (-0,29%) BTC-EUR
20.231,46 +250,91 (+1,26%) CMC Crypto 200
445,44 -13,70 (-2,98%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220930C00084000 | 2022-09-26 12:34PM EDT | 84.00 | 7.80 | 6.70 | 7.10 | 0.00 | - | 2 | 4 | 62.21% |
| COF220930C00090000 | 2022-09-26 10:10AM EDT | 90.00 | 4.00 | 2.25 | 2.45 | 0.00 | - | 2 | 12 | 54.74% |
| COF220930C00091000 | 2022-09-26 3:37PM EDT | 91.00 | 2.60 | 1.75 | 1.95 | 0.00 | - | 30 | 26 | 54.54% |
| COF220930C00092000 | 2022-09-27 12:27PM EDT | 92.00 | 1.45 | 1.40 | 1.50 | -0.55 | -27.50% | 28 | 69 | 54.98% |
| COF220930C00093000 | 2022-09-27 11:27AM EDT | 93.00 | 1.20 | 1.00 | 1.05 | -0.27 | -18.37% | 38 | 60 | 52.64% |
| COF220930C00094000 | 2022-09-27 12:04PM EDT | 94.00 | 0.90 | 0.70 | 0.80 | -0.40 | -30.77% | 5 | 41 | 52.54% |
| COF220930C00095000 | 2022-09-27 12:10PM EDT | 95.00 | 0.60 | 0.45 | 0.60 | -0.25 | -29.41% | 43 | 135 | 52.05% |
| COF220930C00096000 | 2022-09-27 9:58AM EDT | 96.00 | 0.75 | 0.30 | 0.40 | +0.05 | +7.14% | 26 | 73 | 51.27% |
| COF220930C00097000 | 2022-09-27 11:55AM EDT | 97.00 | 0.26 | 0.20 | 0.30 | -0.26 | -50.00% | 44 | 101 | 51.95% |
| COF220930C00098000 | 2022-09-27 12:10PM EDT | 98.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 2 | 210 | 52.54% |
| COF220930C00099000 | 2022-09-27 9:55AM EDT | 99.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 4 | 22 | 55.66% |
| COF220930C00100000 | 2022-09-27 11:35AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 15 | 163 | 55.66% |
| COF220930C00101000 | 2022-09-26 1:51PM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 202 | 59.96% |
| COF220930C00102000 | 2022-09-27 9:57AM EDT | 102.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 6 | 78 | 61.13% |
| COF220930C00103000 | 2022-09-26 11:22AM EDT | 103.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 9 | 16 | 65.23% |
| COF220930C00104000 | 2022-09-26 11:48AM EDT | 104.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 64.84% |
| COF220930C00105000 | 2022-09-27 9:49AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 62.11% |
| COF220930C00106000 | 2022-09-23 11:22AM EDT | 106.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 28 | 65.63% |
| COF220930C00107000 | 2022-09-23 2:27PM EDT | 107.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 11 | 80 | 68.75% |
| COF220930C00108000 | 2022-09-23 2:36PM EDT | 108.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 88.28% |
| COF220930C00109000 | 2022-09-23 3:52PM EDT | 109.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 12 | 21 | 92.19% |
| COF220930C00110000 | 2022-09-22 1:41PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 40 | 78.91% |
| COF220930C00111000 | 2022-09-22 2:57PM EDT | 111.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| COF220930C00112000 | 2022-09-22 3:09PM EDT | 112.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 98.44% |
| COF220930C00113000 | 2022-09-23 12:22PM EDT | 113.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| COF220930C00114000 | 2022-09-16 2:10PM EDT | 114.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 434 | 90.63% |
| COF220930C00115000 | 2022-09-26 10:55AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| COF220930C00116000 | 2022-09-13 9:48AM EDT | 116.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| COF220930C00117000 | 2022-09-19 10:35AM EDT | 117.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 108.98% |
| COF220930C00118000 | 2022-09-23 2:37PM EDT | 118.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 111.72% |
| COF220930C00119000 | 2022-09-06 11:46AM EDT | 119.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 25 | 114.84% |
| COF220930C00120000 | 2022-09-22 11:24AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 62 | 117.97% |
| COF220930C00121000 | 2022-08-29 9:30AM EDT | 121.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 121.09% |
| COF220930C00122000 | 2022-09-22 11:25AM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 56 | 114.06% |
| COF220930C00123000 | 2022-09-02 11:55AM EDT | 123.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 126.56% |
| COF220930C00124000 | 2022-09-20 1:32PM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 118.75% |
| COF220930C00125000 | 2022-09-09 3:44PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 50.00% |
| COF220930C00126000 | 2022-08-15 10:16AM EDT | 126.00 | 1.30 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 142.58% |
| COF220930C00127000 | 2022-08-23 3:27PM EDT | 127.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 164.84% |
| COF220930C00130000 | 2022-09-12 10:56AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 153.91% |
| COF220930C00135000 | 2022-09-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| COF220930C00150000 | 2022-09-12 3:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 179.69% |
| COF220930C00155000 | 2022-09-13 3:15PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 190.63% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220930P00065000 | 2022-09-26 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 635 | 129.69% |
| COF220930P00070000 | 2022-09-23 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,065 | 103.13% |
| COF220930P00075000 | 2022-09-22 12:13PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 23 | 78.13% |
| COF220930P00080000 | 2022-09-26 12:02PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 64.45% |
| COF220930P00083000 | 2022-09-23 11:14AM EDT | 83.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 7 | 27 | 63.09% |
| COF220930P00084000 | 2022-09-27 9:44AM EDT | 84.00 | 0.20 | 0.30 | 0.40 | -0.06 | -23.08% | 1 | 24 | 62.21% |
| COF220930P00085000 | 2022-09-27 12:19PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 15 | 256 | 59.86% |
| COF220930P00086000 | 2022-09-26 2:01PM EDT | 86.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 13 | 35 | 59.38% |
| COF220930P00087000 | 2022-09-27 12:02PM EDT | 87.00 | 0.60 | 0.75 | 0.85 | -0.35 | -36.84% | 4 | 333 | 57.13% |
| COF220930P00088000 | 2022-09-27 12:26PM EDT | 88.00 | 1.02 | 0.90 | 1.10 | -0.13 | -11.30% | 67 | 88 | 54.30% |
| COF220930P00089000 | 2022-09-27 12:04PM EDT | 89.00 | 1.10 | 1.25 | 1.40 | -0.15 | -12.00% | 14 | 36 | 53.52% |
| COF220930P00090000 | 2022-09-27 11:41AM EDT | 90.00 | 1.10 | 1.65 | 1.90 | -0.60 | -35.29% | 22 | 177 | 54.05% |
| COF220930P00091000 | 2022-09-27 9:59AM EDT | 91.00 | 1.35 | 2.15 | 2.25 | -0.65 | -32.50% | 30 | 147 | 51.90% |
| COF220930P00092000 | 2022-09-27 11:47AM EDT | 92.00 | 1.92 | 2.65 | 2.85 | -0.33 | -14.67% | 23 | 184 | 50.88% |
| COF220930P00093000 | 2022-09-27 9:56AM EDT | 93.00 | 2.15 | 3.30 | 3.60 | -0.85 | -28.33% | 6 | 64 | 51.90% |
| COF220930P00094000 | 2022-09-27 9:58AM EDT | 94.00 | 2.85 | 3.90 | 4.20 | +0.55 | +23.91% | 20 | 22 | 52.54% |
| COF220930P00095000 | 2022-09-27 10:23AM EDT | 95.00 | 3.15 | 4.70 | 5.10 | -0.85 | -21.25% | 3 | 113 | 56.64% |
| COF220930P00096000 | 2022-09-27 10:29AM EDT | 96.00 | 4.15 | 5.60 | 5.90 | +0.20 | +5.06% | 1 | 60 | 55.66% |
| COF220930P00097000 | 2022-09-27 10:11AM EDT | 97.00 | 5.25 | 6.40 | 6.80 | +0.95 | +22.09% | 2 | 93 | 57.23% |
| COF220930P00098000 | 2022-09-26 3:19PM EDT | 98.00 | 6.30 | 7.20 | 7.80 | 0.00 | - | 1 | 80 | 63.09% |
| COF220930P00099000 | 2022-09-27 9:33AM EDT | 99.00 | 6.44 | 8.30 | 8.60 | +0.44 | +7.33% | 1 | 102 | 55.66% |
| COF220930P00100000 | 2022-09-27 9:54AM EDT | 100.00 | 7.60 | 9.20 | 9.80 | -1.20 | -13.64% | 1 | 71 | 74.02% |
| COF220930P00101000 | 2022-09-22 3:22PM EDT | 101.00 | 5.42 | 10.00 | 10.70 | 0.00 | - | 4 | 44 | 72.95% |
| COF220930P00102000 | 2022-09-26 10:25AM EDT | 102.00 | 8.33 | 11.20 | 11.70 | 0.00 | - | 1 | 84 | 77.83% |
| COF220930P00103000 | 2022-09-23 10:33AM EDT | 103.00 | 10.00 | 12.10 | 12.50 | 0.00 | - | 1 | 334 | 60.94% |
| COF220930P00104000 | 2022-09-22 11:17AM EDT | 104.00 | 7.85 | 13.00 | 13.80 | 0.00 | - | 5 | 30 | 94.34% |
| COF220930P00105000 | 2022-09-22 11:09AM EDT | 105.00 | 8.59 | 14.10 | 14.50 | 0.00 | - | 2 | 54 | 68.75% |
| COF220930P00106000 | 2022-09-21 3:32PM EDT | 106.00 | 6.50 | 15.00 | 15.70 | 0.00 | - | 10 | 42 | 96.29% |
| COF220930P00107000 | 2022-09-22 11:08AM EDT | 107.00 | 10.54 | 16.10 | 16.70 | 0.00 | - | 2 | 29 | 100.59% |
| COF220930P00108000 | 2022-09-20 10:15AM EDT | 108.00 | 8.00 | 17.00 | 17.80 | 0.00 | - | 18 | 17 | 112.99% |
| COF220930P00109000 | 2022-09-21 10:42AM EDT | 109.00 | 7.65 | 17.40 | 18.80 | 0.00 | - | 1 | 18 | 117.38% |
| COF220930P00110000 | 2022-09-12 10:37AM EDT | 110.00 | 3.20 | 19.10 | 19.80 | 0.00 | - | 10 | 16 | 50.00% |
| COF220930P00111000 | 2022-09-12 10:19AM EDT | 111.00 | 3.40 | 20.00 | 20.90 | 0.00 | - | 2 | 30 | 50.00% |
| COF220930P00112000 | 2022-09-22 11:00AM EDT | 112.00 | 15.34 | 21.10 | 21.80 | 0.00 | - | 50 | 20 | 50.00% |
| COF220930P00113000 | 2022-09-15 9:49AM EDT | 113.00 | 10.00 | 22.20 | 22.80 | 0.00 | - | 1 | 9 | 96.09% |
| COF220930P00114000 | 2022-09-23 1:11PM EDT | 114.00 | 21.10 | 23.00 | 23.70 | 0.00 | - | 1 | 10 | 129.30% |
| COF220930P00115000 | 2022-09-16 3:07PM EDT | 115.00 | 14.05 | 24.00 | 24.80 | 0.00 | - | 1 | 3 | 142.38% |
| COF220930P00116000 | 2022-09-27 9:56AM EDT | 116.00 | 23.57 | 25.00 | 25.70 | +10.45 | +79.65% | 1 | 6 | 136.91% |
| COF220930P00117000 | 2022-08-12 10:58AM EDT | 117.00 | 6.50 | 9.00 | 9.50 | 0.00 | - | - | 9 | 0.00% |
| COF220930P00118000 | 2022-08-12 9:44AM EDT | 118.00 | 6.60 | 9.80 | 10.50 | 0.00 | - | - | 3 | 0.00% |
| COF220930P00155000 | 2022-09-16 3:53PM EDT | 155.00 | 53.28 | 64.00 | 64.90 | 0.00 | - | - | 0 | 100.00% |
| COF220930P00160000 | 2022-09-16 3:53PM EDT | 160.00 | 58.23 | 69.10 | 69.80 | 0.00 | - | - | 0 | 100.00% |
© 2022 Yahoo. Tutti i diritti riservati.
