Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,55-0,75 (-0,82%)
Al 12:42PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930C000840002022-09-26 12:34PM EDT84.007.806.707.100.00-2462.21%
COF220930C000900002022-09-26 10:10AM EDT90.004.002.252.450.00-21254.74%
COF220930C000910002022-09-26 3:37PM EDT91.002.601.751.950.00-302654.54%
COF220930C000920002022-09-27 12:27PM EDT92.001.451.401.50-0.55-27.50%286954.98%
COF220930C000930002022-09-27 11:27AM EDT93.001.201.001.05-0.27-18.37%386052.64%
COF220930C000940002022-09-27 12:04PM EDT94.000.900.700.80-0.40-30.77%54152.54%
COF220930C000950002022-09-27 12:10PM EDT95.000.600.450.60-0.25-29.41%4313552.05%
COF220930C000960002022-09-27 9:58AM EDT96.000.750.300.40+0.05+7.14%267351.27%
COF220930C000970002022-09-27 11:55AM EDT97.000.260.200.30-0.26-50.00%4410151.95%
COF220930C000980002022-09-27 12:10PM EDT98.000.200.150.20-0.30-60.00%221052.54%
COF220930C000990002022-09-27 9:55AM EDT99.000.150.100.20-0.25-62.50%42255.66%
COF220930C001000002022-09-27 11:35AM EDT100.000.100.050.15-0.09-47.37%1516355.66%
COF220930C001010002022-09-26 1:51PM EDT101.000.100.050.150.00-2220259.96%
COF220930C001020002022-09-27 9:57AM EDT102.000.050.000.15-0.01-16.67%67861.13%
COF220930C001030002022-09-26 11:22AM EDT103.000.060.000.150.00-91665.23%
COF220930C001040002022-09-26 11:48AM EDT104.000.090.000.100.00-103064.84%
COF220930C001050002022-09-27 9:49AM EDT105.000.050.000.050.00-46362.11%
COF220930C001060002022-09-23 11:22AM EDT106.000.100.000.050.00-152865.63%
COF220930C001070002022-09-23 2:27PM EDT107.000.070.000.050.00-118068.75%
COF220930C001080002022-09-23 2:36PM EDT108.000.070.000.200.00-2688.28%
COF220930C001090002022-09-23 3:52PM EDT109.000.080.000.200.00-122192.19%
COF220930C001100002022-09-22 1:41PM EDT110.000.100.000.050.00-214078.91%
COF220930C001110002022-09-22 2:57PM EDT111.000.110.000.000.00-101650.00%
COF220930C001120002022-09-22 3:09PM EDT112.000.150.000.150.00-203398.44%
COF220930C001130002022-09-23 12:22PM EDT113.000.080.000.000.00-12650.00%
COF220930C001140002022-09-16 2:10PM EDT114.000.200.000.050.00-143490.63%
COF220930C001150002022-09-26 10:55AM EDT115.000.050.000.000.00-103750.00%
COF220930C001160002022-09-13 9:48AM EDT116.000.500.000.000.00-101450.00%
COF220930C001170002022-09-19 10:35AM EDT117.000.200.000.100.00-123108.98%
COF220930C001180002022-09-23 2:37PM EDT118.000.040.000.100.00-116111.72%
COF220930C001190002022-09-06 11:46AM EDT119.000.290.000.100.00-225114.84%
COF220930C001200002022-09-22 11:24AM EDT120.000.050.000.100.00-862117.97%
COF220930C001210002022-08-29 9:30AM EDT121.001.050.000.100.00-122121.09%
COF220930C001220002022-09-22 11:25AM EDT122.000.050.000.050.00-856114.06%
COF220930C001230002022-09-02 11:55AM EDT123.000.350.000.100.00-1039126.56%
COF220930C001240002022-09-20 1:32PM EDT124.000.050.000.050.00-428118.75%
COF220930C001250002022-09-09 3:44PM EDT125.000.200.000.000.00-112850.00%
COF220930C001260002022-08-15 10:16AM EDT126.001.300.000.150.00-12142.58%
COF220930C001270002022-08-23 3:27PM EDT127.000.500.000.350.00-11164.84%
COF220930C001300002022-09-12 10:56AM EDT130.000.150.000.150.00-26153.91%
COF220930C001350002022-09-16 9:30AM EDT135.000.050.000.050.00--1146.88%
COF220930C001500002022-09-12 3:44PM EDT150.000.050.000.050.00--2179.69%
COF220930C001550002022-09-13 3:15PM EDT155.000.050.000.050.00-12190.63%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930P000650002022-09-26 11:46AM EDT65.000.010.000.050.00-20635129.69%
COF220930P000700002022-09-23 9:30AM EDT70.000.010.000.050.00-11,065103.13%
COF220930P000750002022-09-22 12:13PM EDT75.000.050.000.050.00--2378.13%
COF220930P000800002022-09-26 12:02PM EDT80.000.100.000.150.00-32764.45%
COF220930P000830002022-09-23 11:14AM EDT83.000.250.200.300.00-72763.09%
COF220930P000840002022-09-27 9:44AM EDT84.000.200.300.40-0.06-23.08%12462.21%
COF220930P000850002022-09-27 12:19PM EDT85.000.450.400.50-0.15-25.00%1525659.86%
COF220930P000860002022-09-26 2:01PM EDT86.000.750.550.700.00-133559.38%
COF220930P000870002022-09-27 12:02PM EDT87.000.600.750.85-0.35-36.84%433357.13%
COF220930P000880002022-09-27 12:26PM EDT88.001.020.901.10-0.13-11.30%678854.30%
COF220930P000890002022-09-27 12:04PM EDT89.001.101.251.40-0.15-12.00%143653.52%
COF220930P000900002022-09-27 11:41AM EDT90.001.101.651.90-0.60-35.29%2217754.05%
COF220930P000910002022-09-27 9:59AM EDT91.001.352.152.25-0.65-32.50%3014751.90%
COF220930P000920002022-09-27 11:47AM EDT92.001.922.652.85-0.33-14.67%2318450.88%
COF220930P000930002022-09-27 9:56AM EDT93.002.153.303.60-0.85-28.33%66451.90%
COF220930P000940002022-09-27 9:58AM EDT94.002.853.904.20+0.55+23.91%202252.54%
COF220930P000950002022-09-27 10:23AM EDT95.003.154.705.10-0.85-21.25%311356.64%
COF220930P000960002022-09-27 10:29AM EDT96.004.155.605.90+0.20+5.06%16055.66%
COF220930P000970002022-09-27 10:11AM EDT97.005.256.406.80+0.95+22.09%29357.23%
COF220930P000980002022-09-26 3:19PM EDT98.006.307.207.800.00-18063.09%
COF220930P000990002022-09-27 9:33AM EDT99.006.448.308.60+0.44+7.33%110255.66%
COF220930P001000002022-09-27 9:54AM EDT100.007.609.209.80-1.20-13.64%17174.02%
COF220930P001010002022-09-22 3:22PM EDT101.005.4210.0010.700.00-44472.95%
COF220930P001020002022-09-26 10:25AM EDT102.008.3311.2011.700.00-18477.83%
COF220930P001030002022-09-23 10:33AM EDT103.0010.0012.1012.500.00-133460.94%
COF220930P001040002022-09-22 11:17AM EDT104.007.8513.0013.800.00-53094.34%
COF220930P001050002022-09-22 11:09AM EDT105.008.5914.1014.500.00-25468.75%
COF220930P001060002022-09-21 3:32PM EDT106.006.5015.0015.700.00-104296.29%
COF220930P001070002022-09-22 11:08AM EDT107.0010.5416.1016.700.00-229100.59%
COF220930P001080002022-09-20 10:15AM EDT108.008.0017.0017.800.00-1817112.99%
COF220930P001090002022-09-21 10:42AM EDT109.007.6517.4018.800.00-118117.38%
COF220930P001100002022-09-12 10:37AM EDT110.003.2019.1019.800.00-101650.00%
COF220930P001110002022-09-12 10:19AM EDT111.003.4020.0020.900.00-23050.00%
COF220930P001120002022-09-22 11:00AM EDT112.0015.3421.1021.800.00-502050.00%
COF220930P001130002022-09-15 9:49AM EDT113.0010.0022.2022.800.00-1996.09%
COF220930P001140002022-09-23 1:11PM EDT114.0021.1023.0023.700.00-110129.30%
COF220930P001150002022-09-16 3:07PM EDT115.0014.0524.0024.800.00-13142.38%
COF220930P001160002022-09-27 9:56AM EDT116.0023.5725.0025.70+10.45+79.65%16136.91%
COF220930P001170002022-08-12 10:58AM EDT117.006.509.009.500.00--90.00%
COF220930P001180002022-08-12 9:44AM EDT118.006.609.8010.500.00--30.00%
COF220930P001550002022-09-16 3:53PM EDT155.0053.2864.0064.900.00--0100.00%
COF220930P001600002022-09-16 3:53PM EDT160.0058.2369.1069.800.00--0100.00%