Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.556,54 +92,01 (+0,36%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231006C00090000 | 2023-09-28 10:00AM EDT | 90.00 | 6.60 | 7.10 | 7.50 | +6.60 | - | 18 | 0 | 53.91% |
| COF231006C00093000 | 2023-09-28 9:39AM EDT | 93.00 | 3.74 | 4.30 | 4.60 | 0.00 | - | 3 | 4 | 39.89% |
| COF231006C00094000 | 2023-09-26 9:43AM EDT | 94.00 | 4.90 | 3.50 | 4.10 | 0.00 | - | - | 21 | 46.14% |
| COF231006C00095000 | 2023-09-29 10:31AM EDT | 95.00 | 3.52 | 2.80 | 3.20 | +0.82 | +30.37% | 9 | 16 | 40.97% |
| COF231006C00096000 | 2023-09-29 3:01PM EDT | 96.00 | 2.24 | 2.20 | 2.30 | +0.01 | +0.45% | 21 | 149 | 34.91% |
| COF231006C00097000 | 2023-09-29 3:39PM EDT | 97.00 | 1.50 | 1.55 | 1.70 | +0.05 | +3.45% | 8 | 69 | 33.74% |
| COF231006C00098000 | 2023-09-29 3:12PM EDT | 98.00 | 1.15 | 1.10 | 1.25 | -0.10 | -8.00% | 64 | 140 | 33.74% |
| COF231006C00099000 | 2023-09-29 3:55PM EDT | 99.00 | 0.80 | 0.75 | 0.85 | -0.07 | -8.05% | 73 | 51 | 32.81% |
| COF231006C00100000 | 2023-09-29 3:33PM EDT | 100.00 | 0.45 | 0.45 | 0.60 | -0.07 | -13.46% | 62 | 168 | 33.30% |
| COF231006C00101000 | 2023-09-29 3:52PM EDT | 101.00 | 0.39 | 0.30 | 0.40 | +0.04 | +11.43% | 6 | 71 | 33.35% |
| COF231006C00102000 | 2023-09-29 3:42PM EDT | 102.00 | 0.18 | 0.15 | 0.30 | -0.07 | -28.00% | 52 | 398 | 34.96% |
| COF231006C00103000 | 2023-09-29 10:26AM EDT | 103.00 | 0.21 | 0.10 | 0.20 | +0.03 | +16.67% | 4 | 527 | 35.35% |
| COF231006C00104000 | 2023-09-29 12:12PM EDT | 104.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 2 | 37 | 36.82% |
| COF231006C00105000 | 2023-09-29 12:36PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 39 | 40.63% |
| COF231006C00106000 | 2023-09-26 11:56AM EDT | 106.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 44.34% |
| COF231006C00107000 | 2023-09-28 1:16PM EDT | 107.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 51.07% |
| COF231006C00108000 | 2023-09-25 2:29PM EDT | 108.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 15 | 27 | 54.79% |
| COF231006C00109000 | 2023-09-29 11:18AM EDT | 109.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 27 | 50.78% |
| COF231006C00110000 | 2023-09-18 3:03PM EDT | 110.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 51.37% |
| COF231006C00111000 | 2023-08-28 10:08AM EDT | 111.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COF231006C00112000 | 2023-09-18 12:37PM EDT | 112.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 57.42% |
| COF231006C00113000 | 2023-09-21 10:20AM EDT | 113.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
| COF231006C00115000 | 2023-09-15 10:51AM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 57 | 66.02% |
| COF231006C00117000 | 2023-09-20 9:37AM EDT | 117.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 75.00% |
| COF231006C00120000 | 2023-09-06 11:28AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 79.69% |
| COF231006C00125000 | 2023-08-29 12:08PM EDT | 125.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 87.11% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231006P00075000 | 2023-08-30 10:28AM EDT | 75.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 15 | 97.27% |
| COF231006P00080000 | 2023-09-22 1:18PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 75.78% |
| COF231006P00085000 | 2023-09-29 3:45PM EDT | 85.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 7 | 10 | 55.08% |
| COF231006P00087000 | 2023-09-29 3:45PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 2 | 24 | 53.61% |
| COF231006P00088000 | 2023-09-29 1:13PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 130 | 45.12% |
| COF231006P00089000 | 2023-09-27 12:50PM EDT | 89.00 | 0.29 | 0.05 | 0.15 | 0.00 | - | 4 | 13 | 44.53% |
| COF231006P00090000 | 2023-09-29 1:06PM EDT | 90.00 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 7 | 128 | 40.04% |
| COF231006P00091000 | 2023-09-29 1:57PM EDT | 91.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 42 | 167 | 38.09% |
| COF231006P00092000 | 2023-09-29 12:38PM EDT | 92.00 | 0.15 | 0.20 | 0.30 | -0.21 | -58.33% | 4 | 61 | 37.31% |
| COF231006P00093000 | 2023-09-29 2:37PM EDT | 93.00 | 0.38 | 0.30 | 0.40 | -0.11 | -22.45% | 4 | 42 | 35.30% |
| COF231006P00094000 | 2023-09-29 1:03PM EDT | 94.00 | 0.43 | 0.45 | 0.55 | -0.29 | -40.28% | 4 | 107 | 33.64% |
| COF231006P00095000 | 2023-09-29 2:10PM EDT | 95.00 | 0.85 | 0.70 | 0.80 | -0.25 | -22.73% | 13 | 1,159 | 33.06% |
| COF231006P00096000 | 2023-09-29 3:23PM EDT | 96.00 | 1.02 | 1.00 | 1.10 | -0.23 | -18.40% | 11 | 61 | 31.79% |
| COF231006P00097000 | 2023-09-29 3:55PM EDT | 97.00 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 38 | 398 | 32.76% |
| COF231006P00098000 | 2023-09-29 3:43PM EDT | 98.00 | 2.19 | 1.95 | 2.10 | -0.70 | -24.22% | 40 | 112 | 31.69% |
| COF231006P00099000 | 2023-09-29 3:38PM EDT | 99.00 | 2.85 | 2.55 | 2.75 | -0.10 | -3.39% | 25 | 47 | 31.69% |
| COF231006P00100000 | 2023-09-29 3:38PM EDT | 100.00 | 3.61 | 3.30 | 3.60 | +0.12 | +3.44% | 40 | 146 | 34.57% |
| COF231006P00101000 | 2023-09-28 9:30AM EDT | 101.00 | 5.90 | 4.10 | 4.40 | 0.00 | - | 3 | 38 | 34.86% |
| COF231006P00102000 | 2023-09-26 2:18PM EDT | 102.00 | 4.02 | 4.80 | 5.30 | -1.89 | -31.98% | 3 | 60 | 36.72% |
| COF231006P00103000 | 2023-09-28 12:33PM EDT | 103.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 2 | 41 | 37.50% |
| COF231006P00104000 | 2023-09-27 2:34PM EDT | 104.00 | 8.45 | 6.80 | 7.20 | 0.00 | - | 1 | 34 | 41.80% |
| COF231006P00105000 | 2023-09-29 1:54PM EDT | 105.00 | 8.13 | 7.60 | 8.20 | -0.37 | -4.35% | 12 | 14 | 45.90% |
| COF231006P00106000 | 2023-09-28 10:58AM EDT | 106.00 | 10.06 | 8.60 | 9.30 | 0.00 | - | 1 | 1 | 54.54% |
| COF231006P00110000 | 2023-09-25 11:14AM EDT | 110.00 | 12.40 | 12.40 | 13.50 | 0.00 | - | 6 | 0 | 79.25% |
| COF231006P00112000 | 2023-09-06 10:10AM EDT | 112.00 | 10.60 | 14.50 | 15.40 | 0.00 | - | 2 | 0 | 82.72% |
| COF231006P00115000 | 2023-09-15 1:16PM EDT | 115.00 | 11.40 | 17.60 | 18.20 | 0.00 | - | - | 0 | 82.03% |
© 2023 Yahoo. Tutti i diritti riservati.
