COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602C00070000 | 2023-05-15 10:30AM EDT | 70.00 | 17.91 | 34.30 | 35.30 | 0.00 | - | 2 | 2 | 178.91% |
| COF230602C00075000 | 2023-05-16 9:55AM EDT | 75.00 | 18.25 | 29.40 | 30.30 | 0.00 | - | 4 | 5 | 162.11% |
| COF230602C00078000 | 2023-05-10 1:29PM EDT | 78.00 | 9.10 | 26.50 | 27.10 | 0.00 | - | - | 1 | 135.94% |
| COF230602C00081000 | 2023-05-12 2:52PM EDT | 81.00 | 6.50 | 23.50 | 24.00 | 0.00 | - | - | 3 | 107.81% |
| COF230602C00082000 | 2023-05-26 9:35AM EDT | 82.00 | 18.80 | 22.50 | 23.00 | 0.00 | - | 1 | 1 | 103.13% |
| COF230602C00084000 | 2023-05-09 10:59AM EDT | 84.00 | 6.40 | 20.40 | 21.20 | 0.00 | - | 1 | 1 | 105.86% |
| COF230602C00085000 | 2023-05-17 11:50AM EDT | 85.00 | 9.04 | 19.60 | 20.10 | 0.00 | - | 1 | 13 | 108.59% |
| COF230602C00086000 | 2023-05-15 3:59PM EDT | 86.00 | 4.80 | 18.50 | 19.20 | 0.00 | - | 1 | 7 | 103.52% |
| COF230602C00087000 | 2023-05-19 11:56AM EDT | 87.00 | 10.70 | 17.50 | 18.20 | 0.00 | - | 1 | 0 | 98.24% |
| COF230602C00088000 | 2023-05-17 2:09PM EDT | 88.00 | 6.94 | 16.60 | 17.00 | 0.00 | - | 1 | 2 | 86.33% |
| COF230602C00089000 | 2023-05-18 9:36AM EDT | 89.00 | 6.57 | 15.50 | 16.10 | 0.00 | - | 1 | 4 | 81.64% |
| COF230602C00090000 | 2023-05-26 2:20PM EDT | 90.00 | 12.94 | 14.60 | 15.10 | 0.00 | - | 1 | 19 | 83.20% |
| COF230602C00091000 | 2023-05-26 2:21PM EDT | 91.00 | 11.86 | 13.60 | 14.30 | 0.00 | - | 1 | 14 | 87.30% |
| COF230602C00092000 | 2023-05-30 9:43AM EDT | 92.00 | 11.17 | 12.50 | 13.60 | +2.62 | +30.64% | 5 | 38 | 88.77% |
| COF230602C00093000 | 2023-05-30 11:15AM EDT | 93.00 | 10.25 | 11.70 | 12.30 | +3.05 | +42.36% | 5 | 567 | 79.88% |
| COF230602C00094000 | 2023-05-30 2:14PM EDT | 94.00 | 10.35 | 10.70 | 11.50 | +1.15 | +12.50% | 22 | 410 | 80.18% |
| COF230602C00095000 | 2023-05-26 3:55PM EDT | 95.00 | 8.21 | 9.70 | 10.30 | 0.00 | - | 39 | 131 | 68.65% |
| COF230602C00096000 | 2023-05-30 2:14PM EDT | 96.00 | 8.40 | 8.60 | 9.30 | +1.35 | +19.15% | 10 | 290 | 59.96% |
| COF230602C00097000 | 2023-05-25 2:55PM EDT | 97.00 | 4.10 | 7.80 | 8.50 | 0.00 | - | 21 | 73 | 64.65% |
| COF230602C00098000 | 2023-05-30 1:44PM EDT | 98.00 | 6.40 | 6.80 | 7.20 | +3.00 | +88.24% | 5 | 42 | 51.56% |
| COF230602C00099000 | 2023-05-30 9:46AM EDT | 99.00 | 4.35 | 5.80 | 6.20 | -0.05 | -1.14% | 4 | 76 | 54.10% |
| COF230602C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 4.50 | 5.00 | 5.30 | +0.60 | +15.38% | 7 | 175 | 51.07% |
| COF230602C00101000 | 2023-05-30 3:59PM EDT | 101.00 | 4.20 | 4.10 | 4.40 | +1.10 | +35.48% | 4 | 50 | 47.22% |
| COF230602C00102000 | 2023-05-30 3:55PM EDT | 102.00 | 3.43 | 3.30 | 3.50 | +0.93 | +37.20% | 13 | 91 | 42.53% |
| COF230602C00103000 | 2023-05-30 3:44PM EDT | 103.00 | 2.65 | 2.50 | 2.75 | +0.75 | +39.47% | 140 | 118 | 40.67% |
| COF230602C00104000 | 2023-05-30 3:46PM EDT | 104.00 | 2.11 | 1.85 | 2.00 | +0.71 | +50.71% | 100 | 96 | 37.16% |
| COF230602C00105000 | 2023-05-30 2:26PM EDT | 105.00 | 1.42 | 1.30 | 1.45 | +0.42 | +42.00% | 69 | 188 | 36.33% |
| COF230602C00106000 | 2023-05-30 3:31PM EDT | 106.00 | 0.95 | 0.85 | 1.00 | +0.29 | +43.94% | 45 | 74 | 35.50% |
| COF230602C00107000 | 2023-05-30 3:26PM EDT | 107.00 | 0.60 | 0.50 | 0.65 | +0.14 | +30.43% | 7 | 51 | 34.62% |
| COF230602C00108000 | 2023-05-30 3:57PM EDT | 108.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 25 | 93 | 35.55% |
| COF230602C00109000 | 2023-05-30 11:14AM EDT | 109.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 13 | 6 | 36.13% |
| COF230602C00110000 | 2023-05-30 11:00AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 41 | 22 | 37.01% |
| COF230602C00111000 | 2023-05-30 3:35PM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 6 | 35.55% |
| COF230602C00112000 | 2023-05-26 3:38PM EDT | 112.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 76 | 76 | 46.48% |
| COF230602C00115000 | 2023-05-30 12:18PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 18 | 51.56% |
| COF230602C00125000 | 2023-04-28 12:20PM EDT | 125.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 71.09% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602P00060000 | 2023-05-10 2:11PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 80 | 204.69% |
| COF230602P00065000 | 2023-05-16 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 14 | 192.19% |
| COF230602P00070000 | 2023-05-24 11:03AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 226.95% |
| COF230602P00075000 | 2023-05-30 12:44PM EDT | 75.00 | 0.37 | 0.00 | 0.10 | +0.29 | +362.50% | 1 | 30 | 139.84% |
| COF230602P00077000 | 2023-05-18 2:49PM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 181.05% |
| COF230602P00078000 | 2023-05-30 12:44PM EDT | 78.00 | 0.39 | 0.00 | 0.10 | +0.28 | +254.55% | 1 | 18 | 125.00% |
| COF230602P00079000 | 2023-05-19 2:56PM EDT | 79.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 168.55% |
| COF230602P00080000 | 2023-05-24 3:54PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 117 | 105.47% |
| COF230602P00081000 | 2023-05-08 3:19PM EDT | 81.00 | 1.17 | 0.00 | 0.75 | 0.00 | - | 12 | 19 | 156.25% |
| COF230602P00082000 | 2023-05-26 9:57AM EDT | 82.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 150.20% |
| COF230602P00083000 | 2023-05-22 9:42AM EDT | 83.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 123.83% |
| COF230602P00084000 | 2023-05-30 11:00AM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 5 | 14 | 88.28% |
| COF230602P00085000 | 2023-05-30 12:19PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 223 | 84.38% |
| COF230602P00086000 | 2023-05-30 10:22AM EDT | 86.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 87.50% |
| COF230602P00087000 | 2023-05-23 1:53PM EDT | 87.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 88.67% |
| COF230602P00088000 | 2023-05-26 10:23AM EDT | 88.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 4 | 86 | 97.27% |
| COF230602P00089000 | 2023-05-26 9:30AM EDT | 89.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 77 | 108.50% |
| COF230602P00090000 | 2023-05-30 3:36PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 204 | 63.28% |
| COF230602P00091000 | 2023-05-26 2:18PM EDT | 91.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 114 | 233 | 65.63% |
| COF230602P00092000 | 2023-05-26 3:15PM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 75 | 91.02% |
| COF230602P00093000 | 2023-05-30 12:14PM EDT | 93.00 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 83 | 72 | 56.64% |
| COF230602P00094000 | 2023-05-30 1:19PM EDT | 94.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 17 | 136 | 52.34% |
| COF230602P00095000 | 2023-05-30 3:08PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 63 | 110 | 54.30% |
| COF230602P00096000 | 2023-05-30 1:53PM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 218 | 103 | 53.71% |
| COF230602P00097000 | 2023-05-30 2:29PM EDT | 97.00 | 0.15 | 0.05 | 0.15 | -0.21 | -58.33% | 51 | 157 | 48.63% |
| COF230602P00098000 | 2023-05-30 9:54AM EDT | 98.00 | 0.15 | 0.10 | 0.20 | -0.36 | -70.59% | 8 | 106 | 46.68% |
| COF230602P00099000 | 2023-05-30 3:52PM EDT | 99.00 | 0.21 | 0.15 | 0.25 | -0.48 | -69.57% | 40 | 145 | 43.85% |
| COF230602P00100000 | 2023-05-30 3:36PM EDT | 100.00 | 0.30 | 0.20 | 0.30 | -0.61 | -67.03% | 116 | 118 | 40.23% |
| COF230602P00101000 | 2023-05-30 3:38PM EDT | 101.00 | 0.35 | 0.30 | 0.45 | -0.81 | -69.83% | 16 | 38 | 39.55% |
| COF230602P00102000 | 2023-05-30 3:52PM EDT | 102.00 | 0.49 | 0.50 | 0.55 | -1.04 | -67.97% | 16 | 26 | 35.69% |
| COF230602P00103000 | 2023-05-30 3:58PM EDT | 103.00 | 0.73 | 0.70 | 0.85 | -1.17 | -61.58% | 98 | 46 | 35.94% |
| COF230602P00104000 | 2023-05-30 3:59PM EDT | 104.00 | 1.10 | 1.05 | 1.15 | -1.40 | -56.00% | 9 | 56 | 33.94% |
| COF230602P00105000 | 2023-05-30 3:30PM EDT | 105.00 | 1.50 | 1.45 | 1.60 | -1.70 | -53.12% | 16 | 9 | 33.11% |
| COF230602P00108000 | 2023-05-24 12:25PM EDT | 108.00 | 8.95 | 3.40 | 3.70 | 0.00 | - | - | 5 | 34.28% |
| COF230602P00110000 | 2023-05-24 10:45AM EDT | 110.00 | 9.90 | 5.10 | 5.50 | 0.00 | - | - | 1 | 37.50% |
| COF230602P00111000 | 2023-05-25 10:59AM EDT | 111.00 | 11.30 | 6.10 | 6.60 | 0.00 | - | - | 1 | 47.17% |
| COF230602P00125000 | 2023-05-19 11:56AM EDT | 125.00 | 27.90 | 19.90 | 20.40 | 0.00 | - | 1 | 0 | 88.09% |
© 2023 Yahoo. Tutti i diritti riservati.