COF - Capital One Financial Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602C000700002023-05-15 10:30AM EDT70.0017.9134.3035.300.00-22178.91%
COF230602C000750002023-05-16 9:55AM EDT75.0018.2529.4030.300.00-45162.11%
COF230602C000780002023-05-10 1:29PM EDT78.009.1026.5027.100.00--1135.94%
COF230602C000810002023-05-12 2:52PM EDT81.006.5023.5024.000.00--3107.81%
COF230602C000820002023-05-26 9:35AM EDT82.0018.8022.5023.000.00-11103.13%
COF230602C000840002023-05-09 10:59AM EDT84.006.4020.4021.200.00-11105.86%
COF230602C000850002023-05-17 11:50AM EDT85.009.0419.6020.100.00-113108.59%
COF230602C000860002023-05-15 3:59PM EDT86.004.8018.5019.200.00-17103.52%
COF230602C000870002023-05-19 11:56AM EDT87.0010.7017.5018.200.00-1098.24%
COF230602C000880002023-05-17 2:09PM EDT88.006.9416.6017.000.00-1286.33%
COF230602C000890002023-05-18 9:36AM EDT89.006.5715.5016.100.00-1481.64%
COF230602C000900002023-05-26 2:20PM EDT90.0012.9414.6015.100.00-11983.20%
COF230602C000910002023-05-26 2:21PM EDT91.0011.8613.6014.300.00-11487.30%
COF230602C000920002023-05-30 9:43AM EDT92.0011.1712.5013.60+2.62+30.64%53888.77%
COF230602C000930002023-05-30 11:15AM EDT93.0010.2511.7012.30+3.05+42.36%556779.88%
COF230602C000940002023-05-30 2:14PM EDT94.0010.3510.7011.50+1.15+12.50%2241080.18%
COF230602C000950002023-05-26 3:55PM EDT95.008.219.7010.300.00-3913168.65%
COF230602C000960002023-05-30 2:14PM EDT96.008.408.609.30+1.35+19.15%1029059.96%
COF230602C000970002023-05-25 2:55PM EDT97.004.107.808.500.00-217364.65%
COF230602C000980002023-05-30 1:44PM EDT98.006.406.807.20+3.00+88.24%54251.56%
COF230602C000990002023-05-30 9:46AM EDT99.004.355.806.20-0.05-1.14%47654.10%
COF230602C001000002023-05-26 3:58PM EDT100.004.505.005.30+0.60+15.38%717551.07%
COF230602C001010002023-05-30 3:59PM EDT101.004.204.104.40+1.10+35.48%45047.22%
COF230602C001020002023-05-30 3:55PM EDT102.003.433.303.50+0.93+37.20%139142.53%
COF230602C001030002023-05-30 3:44PM EDT103.002.652.502.75+0.75+39.47%14011840.67%
COF230602C001040002023-05-30 3:46PM EDT104.002.111.852.00+0.71+50.71%1009637.16%
COF230602C001050002023-05-30 2:26PM EDT105.001.421.301.45+0.42+42.00%6918836.33%
COF230602C001060002023-05-30 3:31PM EDT106.000.950.851.00+0.29+43.94%457435.50%
COF230602C001070002023-05-30 3:26PM EDT107.000.600.500.65+0.14+30.43%75134.62%
COF230602C001080002023-05-30 3:57PM EDT108.000.350.300.45+0.05+16.67%259335.55%
COF230602C001090002023-05-30 11:14AM EDT109.000.150.150.300.00-13636.13%
COF230602C001100002023-05-30 11:00AM EDT110.000.100.050.20-0.02-16.67%412237.01%
COF230602C001110002023-05-30 3:35PM EDT111.000.100.000.100.00-50635.55%
COF230602C001120002023-05-26 3:38PM EDT112.000.050.000.200.00-767646.48%
COF230602C001150002023-05-30 12:18PM EDT115.000.040.000.10-0.06-60.00%11851.56%
COF230602C001250002023-04-28 12:20PM EDT125.000.080.000.050.00-1171.09%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602P000600002023-05-10 2:11PM EDT60.000.050.000.050.00-2080204.69%
COF230602P000650002023-05-16 9:30AM EDT65.000.050.000.100.00-1414192.19%
COF230602P000700002023-05-24 11:03AM EDT70.000.050.000.750.00-128226.95%
COF230602P000750002023-05-30 12:44PM EDT75.000.370.000.10+0.29+362.50%130139.84%
COF230602P000770002023-05-18 2:49PM EDT77.000.050.000.750.00-112181.05%
COF230602P000780002023-05-30 12:44PM EDT78.000.390.000.10+0.28+254.55%118125.00%
COF230602P000790002023-05-19 2:56PM EDT79.000.100.000.750.00-1618168.55%
COF230602P000800002023-05-24 3:54PM EDT80.000.050.000.050.00-25117105.47%
COF230602P000810002023-05-08 3:19PM EDT81.001.170.000.750.00-1219156.25%
COF230602P000820002023-05-26 9:57AM EDT82.000.050.000.750.00-122150.20%
COF230602P000830002023-05-22 9:42AM EDT83.000.100.000.350.00-129123.83%
COF230602P000840002023-05-30 11:00AM EDT84.000.030.000.05-0.22-88.00%51488.28%
COF230602P000850002023-05-30 12:19PM EDT85.000.050.000.050.00-2422384.38%
COF230602P000860002023-05-30 10:22AM EDT86.000.060.000.100.00-212687.50%
COF230602P000870002023-05-23 1:53PM EDT87.000.190.000.150.00-32788.67%
COF230602P000880002023-05-26 10:23AM EDT88.000.110.000.350.00-48697.27%
COF230602P000890002023-05-26 9:30AM EDT89.000.200.000.750.00-477108.50%
COF230602P000900002023-05-30 3:36PM EDT90.000.050.000.05-0.05-50.00%1420463.28%
COF230602P000910002023-05-26 2:18PM EDT91.000.070.000.100.00-11423365.63%
COF230602P000920002023-05-26 3:15PM EDT92.000.100.000.750.00-257591.02%
COF230602P000930002023-05-30 12:14PM EDT93.000.080.000.10-0.13-61.90%837256.64%
COF230602P000940002023-05-30 1:19PM EDT94.000.090.000.10-0.11-55.00%1713652.34%
COF230602P000950002023-05-30 3:08PM EDT95.000.060.000.10-0.19-76.00%6311054.30%
COF230602P000960002023-05-30 1:53PM EDT96.000.100.050.15-0.18-64.29%21810353.71%
COF230602P000970002023-05-30 2:29PM EDT97.000.150.050.15-0.21-58.33%5115748.63%
COF230602P000980002023-05-30 9:54AM EDT98.000.150.100.20-0.36-70.59%810646.68%
COF230602P000990002023-05-30 3:52PM EDT99.000.210.150.25-0.48-69.57%4014543.85%
COF230602P001000002023-05-30 3:36PM EDT100.000.300.200.30-0.61-67.03%11611840.23%
COF230602P001010002023-05-30 3:38PM EDT101.000.350.300.45-0.81-69.83%163839.55%
COF230602P001020002023-05-30 3:52PM EDT102.000.490.500.55-1.04-67.97%162635.69%
COF230602P001030002023-05-30 3:58PM EDT103.000.730.700.85-1.17-61.58%984635.94%
COF230602P001040002023-05-30 3:59PM EDT104.001.101.051.15-1.40-56.00%95633.94%
COF230602P001050002023-05-30 3:30PM EDT105.001.501.451.60-1.70-53.12%16933.11%
COF230602P001080002023-05-24 12:25PM EDT108.008.953.403.700.00--534.28%
COF230602P001100002023-05-24 10:45AM EDT110.009.905.105.500.00--137.50%
COF230602P001110002023-05-25 10:59AM EDT111.0011.306.106.600.00--147.17%
COF230602P001250002023-05-19 11:56AM EDT125.0027.9019.9020.400.00-1088.09%