Italia markets closed
Dow Jones
34.084,31 +193,29 (+0,57%) Nasdaq
12.082,74 +195,29 (+1,64%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0723 -0,0008 (-0,08%) BTC-EUR
21.640,94 +34,85 (+0,16%) CMC Crypto 200
533,96 +8,01 (+1,52%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:36PM EST. Mercato aperto.
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210C00086000 | 2023-02-02 1:45PM EST | 86.00 | 35.90 | 33.50 | 34.20 | 0.00 | - | 10 | 0 | 126.56% |
| COF230210C00090000 | 2023-02-03 12:08PM EST | 90.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 6 | 6 | 110.94% |
| COF230210C00091000 | 2023-02-02 1:45PM EST | 91.00 | 31.10 | 28.70 | 29.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00092000 | 2023-01-13 12:08PM EST | 92.00 | 12.20 | 27.70 | 28.10 | 0.00 | - | - | 0 | 0.00% |
| COF230210C00093000 | 2023-01-27 11:58AM EST | 93.00 | 25.60 | 26.60 | 27.20 | 0.00 | - | 1 | 0 | 99.22% |
| COF230210C00094000 | 2023-02-02 1:45PM EST | 94.00 | 27.90 | 25.70 | 26.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00095000 | 2023-02-02 1:16PM EST | 95.00 | 26.70 | 24.50 | 25.00 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00096000 | 2023-02-07 2:07PM EST | 96.00 | 23.70 | 23.60 | 24.10 | -2.20 | -8.49% | 1 | 0 | 0.00% |
| COF230210C00097000 | 2023-02-02 1:16PM EST | 97.00 | 24.70 | 22.70 | 23.10 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00098000 | 2023-02-02 1:16PM EST | 98.00 | 23.80 | 21.60 | 22.00 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00099000 | 2023-02-02 1:54PM EST | 99.00 | 22.70 | 20.60 | 21.00 | 0.00 | - | 490 | 0 | 0.00% |
| COF230210C00100000 | 2023-02-06 1:47PM EST | 100.00 | 17.96 | 19.70 | 20.10 | 0.00 | - | 2 | 10 | 0.00% |
| COF230210C00101000 | 2023-02-02 1:54PM EST | 101.00 | 20.80 | 18.70 | 19.00 | 0.00 | - | 490 | 0 | 0.00% |
| COF230210C00102000 | 2023-02-02 1:54PM EST | 102.00 | 20.00 | 17.60 | 18.10 | 0.00 | - | 490 | 1 | 0.00% |
| COF230210C00103000 | 2023-02-02 1:45PM EST | 103.00 | 18.90 | 16.80 | 17.10 | 0.00 | - | 15 | 0 | 0.00% |
| COF230210C00104000 | 2023-02-02 1:16PM EST | 104.00 | 17.80 | 15.80 | 16.10 | 0.00 | - | 120 | 0 | 0.00% |
| COF230210C00105000 | 2023-02-06 1:35PM EST | 105.00 | 13.05 | 14.80 | 15.10 | 0.00 | - | 25 | 25 | 0.00% |
| COF230210C00106000 | 2023-02-02 1:54PM EST | 106.00 | 16.00 | 13.80 | 14.10 | 0.00 | - | 495 | 0 | 0.00% |
| COF230210C00107000 | 2023-02-02 2:12PM EST | 107.00 | 14.80 | 12.60 | 13.20 | 0.00 | - | 71 | 0 | 49.22% |
| COF230210C00108000 | 2023-02-03 2:56PM EST | 108.00 | 13.57 | 11.60 | 12.10 | 0.00 | - | 5 | 5 | 0.00% |
| COF230210C00109000 | 2023-02-02 2:12PM EST | 109.00 | 12.60 | 10.60 | 11.30 | 0.00 | - | 81 | 0 | 55.27% |
| COF230210C00110000 | 2023-02-06 9:42AM EST | 110.00 | 9.74 | 9.80 | 10.20 | 0.00 | - | 1 | 2 | 39.06% |
| COF230210C00111000 | 2023-01-26 9:40AM EST | 111.00 | 7.30 | 8.80 | 9.30 | 0.00 | - | 1 | 0 | 46.78% |
| COF230210C00112000 | 2023-02-06 9:42AM EST | 112.00 | 7.69 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 32.03% |
| COF230210C00113000 | 2023-02-06 11:10AM EST | 113.00 | 6.00 | 6.90 | 7.20 | 0.00 | - | 1 | 1 | 28.52% |
| COF230210C00114000 | 2023-02-06 3:59PM EST | 114.00 | 4.40 | 6.00 | 6.30 | 0.00 | - | 21 | 94 | 33.89% |
| COF230210C00115000 | 2023-02-07 1:50PM EST | 115.00 | 4.05 | 5.00 | 5.40 | +0.45 | +12.50% | 3 | 628 | 34.28% |
| COF230210C00116000 | 2023-02-07 12:50PM EST | 116.00 | 4.97 | 4.20 | 4.50 | -1.63 | -24.70% | 2 | 111 | 33.01% |
| COF230210C00117000 | 2023-02-07 1:55PM EST | 117.00 | 2.90 | 3.40 | 3.80 | +0.18 | +6.62% | 37 | 109 | 35.94% |
| COF230210C00118000 | 2023-02-07 3:00PM EST | 118.00 | 3.00 | 2.70 | 2.90 | +1.30 | +76.47% | 17 | 137 | 31.79% |
| COF230210C00119000 | 2023-02-07 1:37PM EST | 119.00 | 2.20 | 2.10 | 2.30 | +0.80 | +57.14% | 16 | 142 | 32.96% |
| COF230210C00120000 | 2023-02-07 3:04PM EST | 120.00 | 1.60 | 1.55 | 1.70 | +0.59 | +58.42% | 42 | 164 | 32.13% |
| COF230210C00121000 | 2023-02-07 1:04PM EST | 121.00 | 1.45 | 1.10 | 1.25 | +0.75 | +107.14% | 30 | 120 | 32.37% |
| COF230210C00122000 | 2023-02-07 3:03PM EST | 122.00 | 0.85 | 0.75 | 0.90 | +0.40 | +88.89% | 43 | 719 | 32.72% |
| COF230210C00123000 | 2023-02-07 3:16PM EST | 123.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 15 | 257 | 32.28% |
| COF230210C00124000 | 2023-02-07 2:28PM EST | 124.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 17 | 89 | 32.47% |
| COF230210C00125000 | 2023-02-07 2:13PM EST | 125.00 | 0.21 | 0.15 | 0.30 | +0.06 | +40.00% | 48 | 194 | 34.18% |
| COF230210C00126000 | 2023-02-06 11:24AM EST | 126.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 56 | 34.57% |
| COF230210C00127000 | 2023-02-06 10:28AM EST | 127.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 4 | 16 | 38.77% |
| COF230210C00128000 | 2023-02-06 2:31PM EST | 128.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 176 | 36.72% |
| COF230210C00129000 | 2023-02-03 1:22PM EST | 129.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 40.23% |
| COF230210C00130000 | 2023-02-06 9:30AM EST | 130.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 43.75% |
| COF230210C00132000 | 2023-02-03 1:33PM EST | 132.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 88 | 88 | 50.39% |
| COF230210C00133000 | 2023-02-03 2:48PM EST | 133.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 53.71% |
| COF230210C00135000 | 2023-01-25 11:49AM EST | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 53.52% |
| COF230210C00140000 | 2023-01-30 1:16PM EST | 140.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 67.58% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210P00060000 | 2023-02-02 12:21PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 100 | 246.88% |
| COF230210P00065000 | 2023-02-06 11:53AM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 140 | 221.88% |
| COF230210P00075000 | 2023-01-05 10:47AM EST | 75.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 20 | 231.64% |
| COF230210P00078000 | 2023-01-20 1:16PM EST | 78.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 173.44% |
| COF230210P00080000 | 2023-01-27 10:02AM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 164.06% |
| COF230210P00081000 | 2023-01-25 1:32PM EST | 81.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 26 | 159.38% |
| COF230210P00082000 | 2023-01-20 1:16PM EST | 82.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 154.69% |
| COF230210P00083000 | 2023-01-11 9:38AM EST | 83.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 150.78% |
| COF230210P00084000 | 2023-01-13 11:02AM EST | 84.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 146.09% |
| COF230210P00085000 | 2023-01-19 3:09PM EST | 85.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 7 | 10 | 142.19% |
| COF230210P00086000 | 2023-01-25 1:32PM EST | 86.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 14 | 137.50% |
| COF230210P00087000 | 2023-02-01 11:41AM EST | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 133.59% |
| COF230210P00088000 | 2023-02-01 9:36AM EST | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 128.91% |
| COF230210P00089000 | 2023-01-17 10:29AM EST | 89.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 125.00% |
| COF230210P00090000 | 2023-02-01 1:56PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 38 | 110.94% |
| COF230210P00091000 | 2023-01-26 3:39PM EST | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 107.03% |
| COF230210P00092000 | 2023-01-26 10:01AM EST | 92.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 22 | 112.50% |
| COF230210P00093000 | 2023-01-19 1:15PM EST | 93.00 | 2.40 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 108.59% |
| COF230210P00094000 | 2023-02-01 1:57PM EST | 94.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 110 | 104.69% |
| COF230210P00095000 | 2023-01-26 10:42AM EST | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 100.78% |
| COF230210P00096000 | 2023-01-25 10:27AM EST | 96.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 88.28% |
| COF230210P00097000 | 2023-01-19 1:34PM EST | 97.00 | 3.90 | 0.00 | 0.10 | 0.00 | - | 4 | 88 | 92.58% |
| COF230210P00098000 | 2023-02-01 9:34AM EST | 98.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 38 | 194 | 88.67% |
| COF230210P00099000 | 2023-01-25 9:51AM EST | 99.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 76 | 84.77% |
| COF230210P00100000 | 2023-02-02 12:04PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 74.22% |
| COF230210P00101000 | 2023-02-06 11:00AM EST | 101.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 77.34% |
| COF230210P00102000 | 2023-01-24 10:57AM EST | 102.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 73.44% |
| COF230210P00103000 | 2023-02-01 10:52AM EST | 103.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 8 | 165 | 69.53% |
| COF230210P00104000 | 2023-02-02 12:04PM EST | 104.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 55 | 69.92% |
| COF230210P00105000 | 2023-02-03 10:30AM EST | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 287 | 66.02% |
| COF230210P00106000 | 2023-02-01 2:47PM EST | 106.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 62.11% |
| COF230210P00107000 | 2023-02-03 11:11AM EST | 107.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 54.49% |
| COF230210P00108000 | 2023-02-06 2:33PM EST | 108.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 255 | 57.03% |
| COF230210P00109000 | 2023-02-07 10:42AM EST | 109.00 | 0.06 | 0.00 | 0.15 | -0.07 | -53.85% | 1 | 177 | 50.39% |
| COF230210P00110000 | 2023-02-07 12:45PM EST | 110.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 220 | 48.83% |
| COF230210P00111000 | 2023-02-07 10:27AM EST | 111.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 6 | 201 | 48.63% |
| COF230210P00112000 | 2023-02-07 12:49PM EST | 112.00 | 0.05 | 0.05 | 0.20 | -0.35 | -87.50% | 8 | 287 | 47.27% |
| COF230210P00113000 | 2023-02-07 9:48AM EST | 113.00 | 0.30 | 0.10 | 0.25 | -0.20 | -40.00% | 3 | 398 | 45.22% |
| COF230210P00114000 | 2023-02-07 2:24PM EST | 114.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 13 | 166 | 42.48% |
| COF230210P00115000 | 2023-02-07 1:34PM EST | 115.00 | 0.55 | 0.25 | 0.40 | -0.30 | -35.29% | 19 | 235 | 41.02% |
| COF230210P00116000 | 2023-02-07 3:05PM EST | 116.00 | 0.48 | 0.40 | 0.55 | -0.77 | -61.60% | 11 | 176 | 40.04% |
| COF230210P00117000 | 2023-02-07 3:09PM EST | 117.00 | 0.70 | 0.60 | 0.75 | -0.75 | -51.72% | 86 | 108 | 39.11% |
| COF230210P00118000 | 2023-02-07 12:25PM EST | 118.00 | 1.15 | 0.85 | 0.95 | -0.60 | -34.29% | 1 | 248 | 36.91% |
| COF230210P00119000 | 2023-02-07 2:03PM EST | 119.00 | 1.55 | 1.15 | 1.35 | -0.82 | -34.60% | 20 | 80 | 37.65% |
| COF230210P00120000 | 2023-02-07 3:21PM EST | 120.00 | 1.65 | 1.65 | 1.80 | -1.45 | -46.77% | 49 | 145 | 37.60% |
| COF230210P00121000 | 2023-02-06 3:39PM EST | 121.00 | 3.70 | 2.20 | 2.30 | 0.00 | - | 25 | 346 | 36.91% |
| COF230210P00122000 | 2023-02-07 1:32PM EST | 122.00 | 4.00 | 2.85 | 3.00 | -0.63 | -13.61% | 6 | 468 | 38.62% |
| COF230210P00123000 | 2023-02-07 10:00AM EST | 123.00 | 4.30 | 3.50 | 3.70 | +1.60 | +59.26% | 1 | 21 | 38.87% |
| COF230210P00124000 | 2023-02-06 9:46AM EST | 124.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 21 | 16 | 40.09% |
| COF230210P00125000 | 2023-02-06 1:01PM EST | 125.00 | 7.20 | 5.20 | 5.40 | 0.00 | - | 50 | 25 | 42.87% |
| COF230210P00126000 | 2023-02-02 2:10PM EST | 126.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | - | 5 | 48.05% |
| COF230210P00127000 | 2023-02-06 11:39AM EST | 127.00 | 8.90 | 7.10 | 7.40 | 0.00 | - | 1 | 22 | 52.98% |
| COF230210P00128000 | 2023-02-03 1:43PM EST | 128.00 | 6.70 | 8.00 | 8.40 | 0.00 | - | 6 | 25 | 50.59% |
© 2023 Yahoo. Tutti i diritti riservati.
