Italia markets close in 22 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,93+0,54 (+0,59%)
Al 11:07AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201204C000690002020-11-17 10:32AM EST69.0017.5021.4023.050.00--10200.78%
COF201204C000715002020-10-28 9:49AM EST71.505.1515.0017.150.00--30.00%
COF201204C000725002020-10-30 2:54PM EST72.504.5514.3516.700.00-100.00%
COF201204C000730002020-10-28 1:12PM EST73.004.2214.6015.350.00-1001500.00%
COF201204C000735002020-11-02 11:34AM EST73.505.9017.1518.500.00-22148.44%
COF201204C000745002020-11-16 9:34AM EST74.5015.4015.8017.950.00-10209.77%
COF201204C000750002020-11-19 11:35AM EST75.009.5015.3016.850.00-100.00%
COF201204C000760002020-11-19 11:17AM EST76.008.4514.5516.050.00-25141.41%
COF201204C000765002020-10-23 8:51AM EST76.507.257.257.750.00-10100.00%
COF201204C000770002020-11-19 3:08PM EST77.007.9113.8014.900.00--10.00%
COF201204C000775002020-11-16 9:34AM EST77.5012.5512.8015.400.00-10215.04%
COF201204C000780002020-11-16 9:30AM EST78.0011.9013.2013.800.00-350.00%
COF201204C000785002020-11-06 10:03AM EST78.503.8512.9013.400.00-360.00%
COF201204C000790002020-11-19 2:35PM EST79.006.5012.3512.750.00-5170.00%
COF201204C000795002020-11-30 1:29PM EST79.508.2011.3012.900.00--2154.10%
COF201204C000800002020-12-01 3:19PM EST80.0010.2011.0011.900.00-2250.00%
COF201204C000810002020-11-27 12:12PM EST81.007.4910.5510.850.00-3180.00%
COF201204C000820002020-11-25 12:54PM EST82.007.589.109.800.00-8110.00%
COF201204C000825002020-12-02 12:02PM EST82.508.028.809.300.00-5110.00%
COF201204C000830002020-11-30 10:40AM EST83.008.208.458.80+4.07+98.55%170.00%
COF201204C000840002020-12-01 9:34AM EST84.006.857.457.800.00-6410.00%
COF201204C000850002020-12-01 9:36AM EST85.004.156.356.900.00-5680.00%
COF201204C000860002020-12-03 9:44AM EST86.005.355.505.85-0.35-6.14%10540.00%
COF201204C000865002020-12-01 9:33AM EST86.502.955.055.300.00-2460.00%
COF201204C000870002020-12-03 9:30AM EST87.004.504.354.95+3.41+312.84%25636.72%
COF201204C000875002020-12-01 1:44PM EST87.503.304.104.400.00-22400.00%
COF201204C000880002020-12-03 10:48AM EST88.003.603.753.95+0.44+13.92%46630.47%
COF201204C000885002020-12-01 3:05PM EST88.502.533.203.450.00-124626.95%
COF201204C000890002020-12-02 11:49AM EST89.002.702.783.10+0.62+29.81%317638.87%
COF201204C000900002020-12-03 9:59AM EST90.001.751.902.25-0.26-12.94%1715437.31%
COF201204C000910002020-12-03 10:10AM EST91.000.911.341.52-0.69-43.13%2846636.52%
COF201204C000920002020-12-03 10:48AM EST92.000.870.881.00-0.28-24.35%1337738.09%
COF201204C000925002020-12-03 10:41AM EST92.500.710.660.78-0.22-23.66%2410438.18%
COF201204C000930002020-12-03 10:40AM EST93.000.490.510.59-0.17-25.76%6210838.04%
COF201204C000935002020-12-03 10:04AM EST93.500.210.380.45-0.37-63.79%67438.48%
COF201204C000940002020-12-02 3:08PM EST94.000.420.290.350.00-2211839.55%
COF201204C000950002020-12-02 3:16PM EST95.000.300.060.210.00-311141.60%
COF201204C000960002020-11-30 12:32PM EST96.000.060.060.120.00-272442.97%
COF201204C000965002020-11-27 11:10AM EST96.500.160.020.430.00-5355.47%
COF201204C000970002020-12-01 1:28PM EST97.000.100.000.110.00--249.61%
COF201204C000980002020-12-02 12:05PM EST98.000.050.000.040.00-26946.48%
COF201204C001000002020-12-02 11:24AM EST100.000.010.000.050.00-9610253.91%
COF201204C001050002020-11-24 10:20AM EST105.000.050.000.020.00--171.88%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201204P000550002020-11-13 1:56PM EST55.000.360.000.130.00-24306.25%
COF201204P000600002020-11-23 11:55AM EST60.000.030.000.130.00-33259.38%
COF201204P000650002020-11-13 1:56PM EST65.000.510.000.070.00-2111198.44%
COF201204P000665002020-11-03 3:40PM EST66.501.290.000.470.00--1250.39%
COF201204P000675002020-11-17 12:05PM EST67.500.170.000.070.00-16179.69%
COF201204P000680002020-11-05 3:20PM EST68.000.850.000.270.00-13213.28%
COF201204P000695002020-11-10 12:48PM EST69.500.290.000.470.00-31221.48%
COF201204P000700002020-11-25 11:10AM EST70.000.010.000.080.00-120163.28%
COF201204P000705002020-10-26 2:55PM EST70.503.050.000.180.00--9178.91%
COF201204P000715002020-10-28 2:43PM EST71.504.450.000.270.00--1182.81%
COF201204P000720002020-11-25 10:33AM EST72.000.080.000.050.00-10105139.06%
COF201204P000725002020-11-25 10:54AM EST72.500.050.000.070.00-112142.19%
COF201204P000730002020-10-28 1:57PM EST73.005.300.000.140.00--6152.34%
COF201204P000740002020-11-20 12:40PM EST74.000.290.000.090.00-17135.94%
COF201204P000745002020-11-10 2:00PM EST74.500.470.000.070.00-618127.34%
COF201204P000750002020-11-19 1:24PM EST75.000.350.000.070.00-47123.44%
COF201204P000755002020-11-20 3:47PM EST75.500.370.000.070.00-416120.31%
COF201204P000760002020-12-03 10:02AM EST76.000.010.000.04-0.18-94.74%157107.81%
COF201204P000765002020-11-20 3:46PM EST76.500.480.000.060.00-1654110.94%
COF201204P000770002020-11-17 11:35AM EST77.000.420.000.060.00-1534107.81%
COF201204P000775002020-11-24 12:23PM EST77.500.100.000.040.00-22098.44%
COF201204P000780002020-11-30 12:33PM EST78.000.060.020.040.00-2058100.78%
COF201204P000785002020-12-01 12:03PM EST78.500.020.000.040.00-2515292.19%
COF201204P000790002020-12-02 11:22AM EST79.000.020.010.040.00-2422591.41%
COF201204P000795002020-12-02 11:16AM EST79.500.020.000.040.00-4619985.94%
COF201204P000800002020-12-03 9:32AM EST80.000.010.000.06-0.02-66.67%19386.72%
COF201204P000810002020-12-02 9:41AM EST81.000.010.000.040.00-27375.78%
COF201204P000820002020-11-30 2:42PM EST82.000.320.010.070.00-118376.56%
COF201204P000825002020-11-30 3:59PM EST82.500.600.030.050.00-1710673.05%
COF201204P000830002020-12-01 1:27PM EST83.000.120.000.060.00-17766.41%
COF201204P000840002020-12-02 12:26PM EST84.000.110.000.060.00-1010460.16%
COF201204P000850002020-12-03 9:46AM EST85.000.070.050.07-0.04-36.36%10461159.77%
COF201204P000860002020-12-03 9:30AM EST86.000.110.070.10-0.09-45.00%212056.25%
COF201204P000865002020-12-03 9:37AM EST86.500.130.090.12-0.37-74.00%22654.69%
COF201204P000870002020-12-03 10:15AM EST87.000.190.100.14-0.02-9.52%29452.34%
COF201204P000875002020-12-03 10:04AM EST87.500.250.120.18-0.08-24.24%19150.88%
COF201204P000880002020-12-03 10:49AM EST88.000.180.140.19-0.32-64.00%1235349.61%
COF201204P000885002020-12-02 1:46PM EST88.500.330.200.26-0.26-44.07%18449.81%
COF201204P000890002020-12-03 10:41AM EST89.000.270.220.30-0.13-32.50%911947.07%
COF201204P000900002020-12-03 10:01AM EST90.000.790.390.51+0.11+16.18%411646.29%
COF201204P000910002020-12-03 10:44AM EST91.000.750.730.83-0.20-21.05%2112645.90%
COF201204P000920002020-12-02 2:46PM EST92.001.791.191.36+0.35+24.31%203548.78%
COF201204P000925002020-12-03 10:07AM EST92.502.101.491.59+0.40+23.53%1947.17%
COF201204P000950002020-12-03 9:47AM EST95.003.903.353.80+0.25+6.85%514357.62%