Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,05+0,04 (+0,04%)
Alla chiusura: 04:00PM EDT
97,59 +0,54 (+0,56%)
Dopo ore: 07:37PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231006C000900002023-09-28 10:00AM EDT90.006.607.107.50+6.60-18053.91%
COF231006C000930002023-09-28 9:39AM EDT93.003.744.304.600.00-3439.89%
COF231006C000940002023-09-26 9:43AM EDT94.004.903.504.100.00--2146.14%
COF231006C000950002023-09-29 10:31AM EDT95.003.522.803.20+0.82+30.37%91640.97%
COF231006C000960002023-09-29 3:01PM EDT96.002.242.202.30+0.01+0.45%2114934.91%
COF231006C000970002023-09-29 3:39PM EDT97.001.501.551.70+0.05+3.45%86933.74%
COF231006C000980002023-09-29 3:12PM EDT98.001.151.101.25-0.10-8.00%6414033.74%
COF231006C000990002023-09-29 3:55PM EDT99.000.800.750.85-0.07-8.05%735132.81%
COF231006C001000002023-09-29 3:33PM EDT100.000.450.450.60-0.07-13.46%6216833.30%
COF231006C001010002023-09-29 3:52PM EDT101.000.390.300.40+0.04+11.43%67133.35%
COF231006C001020002023-09-29 3:42PM EDT102.000.180.150.30-0.07-28.00%5239834.96%
COF231006C001030002023-09-29 10:26AM EDT103.000.210.100.20+0.03+16.67%452735.35%
COF231006C001040002023-09-29 12:12PM EDT104.000.130.050.15+0.01+8.33%23736.82%
COF231006C001050002023-09-29 12:36PM EDT105.000.100.050.150.00-43940.63%
COF231006C001060002023-09-26 11:56AM EDT106.000.160.000.150.00-22144.34%
COF231006C001070002023-09-28 1:16PM EDT107.000.050.050.200.00-12551.07%
COF231006C001080002023-09-25 2:29PM EDT108.000.070.050.200.00-152754.79%
COF231006C001090002023-09-29 11:18AM EDT109.000.050.000.20-0.10-66.67%12750.78%
COF231006C001100002023-09-18 3:03PM EDT110.000.350.000.150.00-22251.37%
COF231006C001110002023-08-28 10:08AM EDT111.001.160.000.000.00--325.00%
COF231006C001120002023-09-18 12:37PM EDT112.000.250.000.150.00-1357.42%
COF231006C001130002023-09-21 10:20AM EDT113.000.080.000.050.00-1151.56%
COF231006C001150002023-09-15 10:51AM EDT115.000.150.000.150.00-505766.02%
COF231006C001170002023-09-20 9:37AM EDT117.000.120.000.200.00-1275.00%
COF231006C001200002023-09-06 11:28AM EDT120.000.100.000.150.00-1079.69%
COF231006C001250002023-08-29 12:08PM EDT125.000.210.000.100.00--187.11%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231006P000750002023-08-30 10:28AM EDT75.000.160.000.150.00--1597.27%
COF231006P000800002023-09-22 1:18PM EDT80.000.050.000.150.00-2375.78%
COF231006P000850002023-09-29 3:45PM EDT85.000.100.050.10-0.05-33.33%71055.08%
COF231006P000870002023-09-29 3:45PM EDT87.000.050.000.15-0.09-64.29%22453.61%
COF231006P000880002023-09-29 1:13PM EDT88.000.050.000.10-0.05-50.00%213045.12%
COF231006P000890002023-09-27 12:50PM EDT89.000.290.050.150.00-41344.53%
COF231006P000900002023-09-29 1:06PM EDT90.000.100.100.15-0.31-75.61%712840.04%
COF231006P000910002023-09-29 1:57PM EDT91.000.200.100.20-0.05-20.00%4216738.09%
COF231006P000920002023-09-29 12:38PM EDT92.000.150.200.30-0.21-58.33%46137.31%
COF231006P000930002023-09-29 2:37PM EDT93.000.380.300.40-0.11-22.45%44235.30%
COF231006P000940002023-09-29 1:03PM EDT94.000.430.450.55-0.29-40.28%410733.64%
COF231006P000950002023-09-29 2:10PM EDT95.000.850.700.80-0.25-22.73%131,15933.06%
COF231006P000960002023-09-29 3:23PM EDT96.001.021.001.10-0.23-18.40%116131.79%
COF231006P000970002023-09-29 3:55PM EDT97.001.501.401.60-0.10-6.25%3839832.76%
COF231006P000980002023-09-29 3:43PM EDT98.002.191.952.10-0.70-24.22%4011231.69%
COF231006P000990002023-09-29 3:38PM EDT99.002.852.552.75-0.10-3.39%254731.69%
COF231006P001000002023-09-29 3:38PM EDT100.003.613.303.60+0.12+3.44%4014634.57%
COF231006P001010002023-09-28 9:30AM EDT101.005.904.104.400.00-33834.86%
COF231006P001020002023-09-26 2:18PM EDT102.004.024.805.30-1.89-31.98%36036.72%
COF231006P001030002023-09-28 12:33PM EDT103.006.405.706.200.00-24137.50%
COF231006P001040002023-09-27 2:34PM EDT104.008.456.807.200.00-13441.80%
COF231006P001050002023-09-29 1:54PM EDT105.008.137.608.20-0.37-4.35%121445.90%
COF231006P001060002023-09-28 10:58AM EDT106.0010.068.609.300.00-1154.54%
COF231006P001100002023-09-25 11:14AM EDT110.0012.4012.4013.500.00-6079.25%
COF231006P001120002023-09-06 10:10AM EDT112.0010.6014.5015.400.00-2082.72%
COF231006P001150002023-09-15 1:16PM EDT115.0011.4017.6018.200.00--082.03%