Italia markets open in 3 hours 58 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
136,77-0,84 (-0,61%)
Alla chiusura: 04:00PM EST
136,78 +0,01 (+0,01%)
Dopo ore: 06:53PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240308C001000002024-02-09 1:07PM EST100.0035.4034.8038.500.00--5224.02%
COF240308C001170002024-02-07 3:53PM EST117.0017.1618.2021.500.00--366.21%
COF240308C001180002024-02-07 9:50AM EST118.0015.4717.3020.500.00-3468.36%
COF240308C001220002024-03-01 11:11AM EST122.0015.2014.4015.30+2.00+15.15%3350.78%
COF240308C001280002024-02-06 12:45PM EST128.007.518.809.300.00--25850.98%
COF240308C001300002024-02-23 2:04PM EST130.006.507.007.400.00-21245.07%
COF240308C001310002024-03-01 11:28AM EST131.006.154.506.50+0.15+2.50%141642.97%
COF240308C001320002024-02-20 10:05AM EST132.006.105.305.500.00-81238.18%
COF240308C001330002024-02-27 3:47PM EST133.005.074.504.700.00-12237.31%
COF240308C001340002024-02-29 11:49AM EST134.003.703.704.000.00-43337.35%
COF240308C001350002024-03-01 12:16PM EST135.002.983.003.30-0.22-6.88%32536.38%
COF240308C001360002024-03-01 3:43PM EST136.002.572.452.65+0.12+4.90%710635.25%
COF240308C001370002024-03-01 3:56PM EST137.002.101.852.00+0.10+5.00%2921233.06%
COF240308C001380002024-03-01 3:19PM EST138.001.501.451.60-0.28-15.73%1711433.67%
COF240308C001390002024-03-01 3:39PM EST139.001.221.051.25-0.18-12.86%204033.96%
COF240308C001400002024-03-01 3:47PM EST140.000.950.800.95-0.12-11.21%13322434.01%
COF240308C001410002024-03-01 11:54AM EST141.000.650.600.70-0.10-13.33%33433.89%
COF240308C001420002024-03-01 1:25PM EST142.000.400.350.55-0.30-42.86%153734.86%
COF240308C001430002024-03-01 3:33PM EST143.000.400.300.40-0.10-20.00%284634.91%
COF240308C001440002024-03-01 3:22PM EST144.000.250.200.30-0.05-16.67%1612535.45%
COF240308C001450002024-03-01 10:54AM EST145.000.200.150.25+0.05+33.33%34837.01%
COF240308C001460002024-03-01 3:34PM EST146.000.110.100.15-0.19-63.33%1011735.74%
COF240308C001470002024-03-01 9:37AM EST147.000.050.050.150.00-11038.57%
COF240308C001480002024-02-27 3:39PM EST148.000.150.000.100.00-11938.28%
COF240308C001490002024-02-28 10:29AM EST149.000.130.000.050.00-610636.33%
COF240308C001500002024-02-22 2:52PM EST150.000.150.000.100.00-210543.46%
COF240308C001525002024-02-20 11:46AM EST152.500.450.000.050.00--244.53%
COF240308C001550002024-02-22 3:35PM EST155.000.050.000.050.00-11150.00%
COF240308C001600002024-02-23 10:26AM EST160.000.100.001.350.00-13798.29%
COF240308C001650002024-02-20 10:32AM EST165.000.050.000.050.00--264.84%
COF240308C001700002024-02-20 1:36PM EST170.000.100.001.850.00--6134.86%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240308P001000002024-01-29 12:50PM EST100.000.100.001.100.00--1168.55%
COF240308P001050002024-03-01 3:17PM EST105.000.150.000.15+0.15-40103.52%
COF240308P001100002024-02-05 11:19AM EST110.000.170.000.900.00-45120.12%
COF240308P001150002024-02-01 1:22PM EST115.000.420.000.150.00--671.88%
COF240308P001170002024-02-21 9:37AM EST117.000.160.000.750.00-1288.38%
COF240308P001180002024-02-02 3:15PM EST118.000.350.000.050.00-101053.52%
COF240308P001200002024-02-21 12:13PM EST120.000.220.000.300.00-5763.48%
COF240308P001210002024-03-01 3:40PM EST121.000.060.000.05-0.19-76.00%1150.00%
COF240308P001220002024-02-21 9:32AM EST122.000.310.000.100.00-12252.73%
COF240308P001230002024-02-26 12:40PM EST123.000.150.000.100.00-1449.61%
COF240308P001240002024-03-01 2:11PM EST124.000.070.000.10-0.08-53.33%53846.48%
COF240308P001250002024-03-01 2:56PM EST125.000.100.050.10-0.05-33.33%24543.26%
COF240308P001260002024-03-01 3:40PM EST126.000.140.050.15+0.04+40.00%685943.46%
COF240308P001270002024-03-01 1:28PM EST127.000.120.050.15-0.13-52.00%5513840.04%
COF240308P001280002024-02-28 11:37AM EST128.000.200.100.200.00-232039.16%
COF240308P001290002024-02-28 10:29AM EST129.000.200.150.250.00-354537.60%
COF240308P001300002024-03-01 3:27PM EST130.000.260.200.30-0.09-25.71%19920035.60%
COF240308P001310002024-03-01 3:27PM EST131.000.350.300.40+0.02+6.06%576534.62%
COF240308P001320002024-03-01 3:28PM EST132.000.500.400.600.00-3510035.30%
COF240308P001330002024-03-01 3:28PM EST133.000.690.600.70+0.09+15.00%424032.69%
COF240308P001340002024-03-01 3:09PM EST134.001.050.850.95+0.13+14.13%514632.32%
COF240308P001350002024-03-01 3:59PM EST135.001.201.101.300.00-49118232.57%
COF240308P001360002024-03-01 12:41PM EST136.001.701.501.700.00-267532.37%
COF240308P001370002024-03-01 1:29PM EST137.002.341.952.15+0.24+11.43%85231.81%
COF240308P001380002024-03-01 2:33PM EST138.002.562.503.00+0.21+8.94%56936.38%
COF240308P001390002024-02-29 11:45AM EST139.003.683.105.300.00-41163.53%
COF240308P001400002024-03-01 3:00PM EST140.004.103.805.40-2.90-41.43%6655.03%
COF240308P001410002024-02-20 10:04AM EST141.006.904.606.900.00--168.95%
COF240308P001420002024-02-29 9:44AM EST142.005.305.407.30+5.30--164.16%
COF240308P001430002024-03-01 10:09AM EST143.006.406.306.60+6.40-1034.08%