Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
136,77-1,36 (-0,98%)
Alla chiusura: 04:00PM EDT
135,46 -1,31 (-0,96%)
Dopo ore: 06:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240628C001300002024-06-12 11:15AM EDT130.009.206.508.800.00--5068.21%
COF240628C001310002024-06-12 11:15AM EDT131.008.305.008.000.00--5066.38%
COF240628C001330002024-06-12 9:30AM EDT133.006.304.306.300.00--360.11%
COF240628C001340002024-06-17 11:14AM EDT134.003.603.505.700.00-121460.23%
COF240628C001350002024-06-21 12:17PM EDT135.002.202.803.00-1.40-38.89%54528.64%
COF240628C001360002024-06-21 3:03PM EDT136.002.252.202.35-0.96-29.91%361827.83%
COF240628C001370002024-06-21 3:40PM EDT137.001.841.651.80-0.86-31.85%441627.32%
COF240628C001380002024-06-21 3:04PM EDT138.001.301.201.35-0.75-36.59%1011827.08%
COF240628C001390002024-06-21 2:26PM EDT139.000.900.851.00-0.90-50.00%3721727.10%
COF240628C001400002024-06-21 2:53PM EDT140.000.590.600.75-0.63-51.64%57827.64%
COF240628C001410002024-06-21 3:15PM EDT141.000.450.400.55-0.40-47.06%257328.00%
COF240628C001420002024-06-21 2:47PM EDT142.000.270.250.40-0.38-58.46%4833828.42%
COF240628C001430002024-06-20 2:07PM EDT143.000.200.200.30-0.24-54.55%12029.20%
COF240628C001440002024-06-21 3:51PM EDT144.000.120.100.20-0.18-60.00%42729.10%
COF240628C001450002024-06-20 10:17AM EDT145.000.150.050.150.00-53329.88%
COF240628C001460002024-06-21 3:35PM EDT146.000.060.050.15-0.04-40.00%1231332.62%
COF240628C001470002024-06-21 10:55AM EDT147.000.090.050.10-0.07-43.75%103832.52%
COF240628C001480002024-06-18 3:08PM EDT148.000.130.000.300.00-101,75444.19%
COF240628C001490002024-06-03 2:30PM EDT149.000.400.000.350.00-6648.78%
COF240628C001500002024-06-10 3:03PM EDT150.000.500.000.350.00-112651.56%
COF240628C001525002024-06-10 3:04PM EDT152.500.350.000.350.00-101950.29%
COF240628C001550002024-05-23 3:17PM EDT155.000.310.000.100.00-10950.88%
COF240628C001575002024-06-03 10:40AM EDT157.500.300.000.050.00-1150.59%
COF240628C001600002024-05-20 9:52AM EDT160.000.280.000.500.00-1171.97%
COF240628C001625002024-06-18 3:07PM EDT162.500.050.000.200.00-384866.41%
COF240628C001650002024-06-20 11:33AM EDT165.000.050.000.050.00-6411859.38%
COF240628C001675002024-06-18 3:07PM EDT167.500.050.000.200.00-104475.98%
COF240628C001700002024-06-17 10:25AM EDT170.000.050.000.050.00-109367.19%
COF240628C001750002024-06-17 11:08AM EDT175.000.030.000.050.00-114675.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240628P001050002024-06-13 12:54PM EDT105.000.060.000.400.00-903922110.16%
COF240628P001100002024-06-21 9:42AM EDT110.000.090.000.10+0.04+80.00%206775.39%
COF240628P001200002024-06-21 3:35PM EDT120.000.060.000.10-0.24-80.00%12153.91%
COF240628P001250002024-06-21 12:06PM EDT125.000.100.050.15-0.02-16.67%110342.68%
COF240628P001260002024-06-14 2:28PM EDT126.000.450.050.150.00--139.65%
COF240628P001270002024-06-17 10:39AM EDT127.000.350.050.500.00-181449.46%
COF240628P001280002024-06-20 9:37AM EDT128.000.240.100.200.00-210235.74%
COF240628P001290002024-06-21 11:39AM EDT129.000.250.100.200.00-13232.42%
COF240628P001300002024-06-21 11:39AM EDT130.000.300.150.25+0.09+42.86%27930.91%
COF240628P001310002024-06-21 3:49PM EDT131.000.300.200.35-0.10-25.00%94930.27%
COF240628P001320002024-06-21 3:23PM EDT132.000.430.300.45+0.08+22.86%129728.91%
COF240628P001330002024-06-21 3:55PM EDT133.000.500.500.60+0.03+6.38%256927.93%
COF240628P001340002024-06-21 3:20PM EDT134.000.800.701.05+0.21+35.59%6013231.15%
COF240628P001350002024-06-21 2:22PM EDT135.001.101.001.10-0.20-15.38%1115226.66%
COF240628P001360002024-06-21 3:50PM EDT136.001.441.351.50+0.29+25.22%2587726.66%
COF240628P001370002024-06-21 3:37PM EDT137.001.851.801.95+0.34+22.52%606226.17%
COF240628P001380002024-06-21 3:37PM EDT138.002.402.352.55+0.45+23.08%4714826.64%
COF240628P001390002024-06-21 12:55PM EDT139.003.453.003.20+0.80+30.19%22926.64%
COF240628P001400002024-06-21 3:36PM EDT140.003.803.704.00+0.71+22.98%12427.98%
COF240628P001410002024-06-17 2:39PM EDT141.004.603.106.500.00-4556.86%
COF240628P001420002024-06-14 2:59PM EDT142.008.005.307.200.00-1256.98%
COF240628P001430002024-06-17 11:17AM EDT143.007.605.907.500.00-101049.61%
COF240628P001440002024-06-07 9:45AM EDT144.008.167.007.600.00-25825834.38%
COF240628P001450002024-06-14 10:25AM EDT145.0011.407.308.600.00-41037.55%
COF240628P001500002024-06-14 1:48PM EDT150.0016.5011.6015.100.00-6087.84%