Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,18+2,54 (+2,15%)
Al 03:36PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210C000860002023-02-02 1:45PM EST86.0035.9033.5034.200.00-100126.56%
COF230210C000900002023-02-03 12:08PM EST90.0032.0029.6030.200.00-66110.94%
COF230210C000910002023-02-02 1:45PM EST91.0031.1028.7029.000.00-1000.00%
COF230210C000920002023-01-13 12:08PM EST92.0012.2027.7028.100.00--00.00%
COF230210C000930002023-01-27 11:58AM EST93.0025.6026.6027.200.00-1099.22%
COF230210C000940002023-02-02 1:45PM EST94.0027.9025.7026.000.00-1000.00%
COF230210C000950002023-02-02 1:16PM EST95.0026.7024.5025.000.00-9000.00%
COF230210C000960002023-02-07 2:07PM EST96.0023.7023.6024.10-2.20-8.49%100.00%
COF230210C000970002023-02-02 1:16PM EST97.0024.7022.7023.100.00-9000.00%
COF230210C000980002023-02-02 1:16PM EST98.0023.8021.6022.000.00-9000.00%
COF230210C000990002023-02-02 1:54PM EST99.0022.7020.6021.000.00-49000.00%
COF230210C001000002023-02-06 1:47PM EST100.0017.9619.7020.100.00-2100.00%
COF230210C001010002023-02-02 1:54PM EST101.0020.8018.7019.000.00-49000.00%
COF230210C001020002023-02-02 1:54PM EST102.0020.0017.6018.100.00-49010.00%
COF230210C001030002023-02-02 1:45PM EST103.0018.9016.8017.100.00-1500.00%
COF230210C001040002023-02-02 1:16PM EST104.0017.8015.8016.100.00-12000.00%
COF230210C001050002023-02-06 1:35PM EST105.0013.0514.8015.100.00-25250.00%
COF230210C001060002023-02-02 1:54PM EST106.0016.0013.8014.100.00-49500.00%
COF230210C001070002023-02-02 2:12PM EST107.0014.8012.6013.200.00-71049.22%
COF230210C001080002023-02-03 2:56PM EST108.0013.5711.6012.100.00-550.00%
COF230210C001090002023-02-02 2:12PM EST109.0012.6010.6011.300.00-81055.27%
COF230210C001100002023-02-06 9:42AM EST110.009.749.8010.200.00-1239.06%
COF230210C001110002023-01-26 9:40AM EST111.007.308.809.300.00-1046.78%
COF230210C001120002023-02-06 9:42AM EST112.007.697.808.200.00-1132.03%
COF230210C001130002023-02-06 11:10AM EST113.006.006.907.200.00-1128.52%
COF230210C001140002023-02-06 3:59PM EST114.004.406.006.300.00-219433.89%
COF230210C001150002023-02-07 1:50PM EST115.004.055.005.40+0.45+12.50%362834.28%
COF230210C001160002023-02-07 12:50PM EST116.004.974.204.50-1.63-24.70%211133.01%
COF230210C001170002023-02-07 1:55PM EST117.002.903.403.80+0.18+6.62%3710935.94%
COF230210C001180002023-02-07 3:00PM EST118.003.002.702.90+1.30+76.47%1713731.79%
COF230210C001190002023-02-07 1:37PM EST119.002.202.102.30+0.80+57.14%1614232.96%
COF230210C001200002023-02-07 3:04PM EST120.001.601.551.70+0.59+58.42%4216432.13%
COF230210C001210002023-02-07 1:04PM EST121.001.451.101.25+0.75+107.14%3012032.37%
COF230210C001220002023-02-07 3:03PM EST122.000.850.750.90+0.40+88.89%4371932.72%
COF230210C001230002023-02-07 3:16PM EST123.000.550.500.60+0.25+83.33%1525732.28%
COF230210C001240002023-02-07 2:28PM EST124.000.350.300.40-0.05-12.50%178932.47%
COF230210C001250002023-02-07 2:13PM EST125.000.210.150.30+0.06+40.00%4819434.18%
COF230210C001260002023-02-06 11:24AM EST126.000.200.100.20+0.10+100.00%15634.57%
COF230210C001270002023-02-06 10:28AM EST127.000.110.050.200.00-41638.77%
COF230210C001280002023-02-06 2:31PM EST128.000.070.050.100.00-617636.72%
COF230210C001290002023-02-03 1:22PM EST129.000.400.000.100.00-25240.23%
COF230210C001300002023-02-06 9:30AM EST130.000.120.000.100.00-12443.75%
COF230210C001320002023-02-03 1:33PM EST132.000.100.000.100.00-888850.39%
COF230210C001330002023-02-03 2:48PM EST133.000.150.000.100.00-2253.71%
COF230210C001350002023-01-25 11:49AM EST135.000.050.000.100.00--553.52%
COF230210C001400002023-01-30 1:16PM EST140.000.030.000.100.00--267.58%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210P000600002023-02-02 12:21PM EST60.000.010.000.050.00-20100246.88%
COF230210P000650002023-02-06 11:53AM EST65.000.010.000.050.00-35140221.88%
COF230210P000750002023-01-05 10:47AM EST75.000.650.000.450.00--20231.64%
COF230210P000780002023-01-20 1:16PM EST78.000.180.000.100.00-50173.44%
COF230210P000800002023-01-27 10:02AM EST80.000.050.000.100.00-163164.06%
COF230210P000810002023-01-25 1:32PM EST81.000.150.000.100.00-526159.38%
COF230210P000820002023-01-20 1:16PM EST82.000.280.000.100.00-1516154.69%
COF230210P000830002023-01-11 9:38AM EST83.000.700.000.100.00-14150.78%
COF230210P000840002023-01-13 11:02AM EST84.000.550.000.100.00-67146.09%
COF230210P000850002023-01-19 3:09PM EST85.000.800.000.100.00-710142.19%
COF230210P000860002023-01-25 1:32PM EST86.000.200.000.100.00-514137.50%
COF230210P000870002023-02-01 11:41AM EST87.000.050.000.100.00-420133.59%
COF230210P000880002023-02-01 9:36AM EST88.000.050.000.100.00-17128.91%
COF230210P000890002023-01-17 10:29AM EST89.000.630.000.100.00-11125.00%
COF230210P000900002023-02-01 1:56PM EST90.000.050.000.050.00-2538110.94%
COF230210P000910002023-01-26 3:39PM EST91.000.050.000.050.00-115107.03%
COF230210P000920002023-01-26 10:01AM EST92.000.050.000.100.00-822112.50%
COF230210P000930002023-01-19 1:15PM EST93.002.400.000.100.00-137108.59%
COF230210P000940002023-02-01 1:57PM EST94.000.050.000.100.00-25110104.69%
COF230210P000950002023-01-26 10:42AM EST95.000.070.000.100.00-5110100.78%
COF230210P000960002023-01-25 10:27AM EST96.000.520.000.050.00-54788.28%
COF230210P000970002023-01-19 1:34PM EST97.003.900.000.100.00-48892.58%
COF230210P000980002023-02-01 9:34AM EST98.000.170.000.100.00-3819488.67%
COF230210P000990002023-01-25 9:51AM EST99.000.800.000.100.00-37684.77%
COF230210P001000002023-02-02 12:04PM EST100.000.040.000.050.00-130374.22%
COF230210P001010002023-02-06 11:00AM EST101.000.060.000.100.00-35477.34%
COF230210P001020002023-01-24 10:57AM EST102.001.900.000.100.00-17073.44%
COF230210P001030002023-02-01 10:52AM EST103.000.250.000.100.00-816569.53%
COF230210P001040002023-02-02 12:04PM EST104.000.130.000.150.00-25569.92%
COF230210P001050002023-02-03 10:30AM EST105.000.100.000.150.00-228766.02%
COF230210P001060002023-02-01 2:47PM EST106.000.350.000.150.00-27162.11%
COF230210P001070002023-02-03 11:11AM EST107.000.050.000.100.00-2954.49%
COF230210P001080002023-02-06 2:33PM EST108.000.100.000.200.00-125557.03%
COF230210P001090002023-02-07 10:42AM EST109.000.060.000.15-0.07-53.85%117750.39%
COF230210P001100002023-02-07 12:45PM EST110.000.100.000.10-0.15-60.00%122048.83%
COF230210P001110002023-02-07 10:27AM EST111.000.110.050.15-0.14-56.00%620148.63%
COF230210P001120002023-02-07 12:49PM EST112.000.050.050.20-0.35-87.50%828747.27%
COF230210P001130002023-02-07 9:48AM EST113.000.300.100.25-0.20-40.00%339845.22%
COF230210P001140002023-02-07 2:24PM EST114.000.250.150.30-0.35-58.33%1316642.48%
COF230210P001150002023-02-07 1:34PM EST115.000.550.250.40-0.30-35.29%1923541.02%
COF230210P001160002023-02-07 3:05PM EST116.000.480.400.55-0.77-61.60%1117640.04%
COF230210P001170002023-02-07 3:09PM EST117.000.700.600.75-0.75-51.72%8610839.11%
COF230210P001180002023-02-07 12:25PM EST118.001.150.850.95-0.60-34.29%124836.91%
COF230210P001190002023-02-07 2:03PM EST119.001.551.151.35-0.82-34.60%208037.65%
COF230210P001200002023-02-07 3:21PM EST120.001.651.651.80-1.45-46.77%4914537.60%
COF230210P001210002023-02-06 3:39PM EST121.003.702.202.300.00-2534636.91%
COF230210P001220002023-02-07 1:32PM EST122.004.002.853.00-0.63-13.61%646838.62%
COF230210P001230002023-02-07 10:00AM EST123.004.303.503.70+1.60+59.26%12138.87%
COF230210P001240002023-02-06 9:46AM EST124.005.104.304.500.00-211640.09%
COF230210P001250002023-02-06 1:01PM EST125.007.205.205.400.00-502542.87%
COF230210P001260002023-02-02 2:10PM EST126.005.706.106.400.00--548.05%
COF230210P001270002023-02-06 11:39AM EST127.008.907.107.400.00-12252.98%
COF230210P001280002023-02-03 1:43PM EST128.006.708.008.400.00-62550.59%