Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
133,70-1,39 (-1,03%)
Alla chiusura: 04:00PM EDT
133,00 -0,70 (-0,52%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240719C000700002024-05-01 3:38PM EDT70.0072.7866.1070.100.00--1199.37%
COF240719C001000002024-06-10 9:38AM EDT100.0039.6832.6036.400.00-1565.53%
COF240719C001050002024-05-09 10:03AM EDT105.0038.7034.1037.800.00-11124.07%
COF240719C001100002024-04-25 1:36PM EDT110.0037.3028.1029.800.00-1193.82%
COF240719C001150002024-06-10 10:36AM EDT115.0019.8718.9021.70-5.98-23.13%25662.60%
COF240719C001200002024-06-05 3:54PM EDT120.0017.2014.9017.000.00-3853.97%
COF240719C001250002024-06-14 10:54AM EDT125.0010.9410.7012.60-2.43-18.18%137646.72%
COF240719C001300002024-06-14 3:34PM EDT130.007.407.207.40-0.50-6.33%2119732.84%
COF240719C001350002024-06-14 3:37PM EDT135.004.504.304.60-0.50-10.00%4519631.48%
COF240719C001400002024-06-14 3:26PM EDT140.002.622.402.55-0.41-13.53%205,12730.13%
COF240719C001450002024-06-14 12:04PM EDT145.001.391.202.05-0.19-12.03%1177035.52%
COF240719C001500002024-06-14 3:56PM EDT150.000.630.600.75-0.21-25.00%181,88730.84%
COF240719C001550002024-06-12 10:15AM EDT155.000.680.250.400.00-320531.54%
COF240719C001600002024-06-13 12:48PM EDT160.000.350.150.450.00-133037.55%
COF240719C001650002024-05-20 12:41PM EDT165.000.450.050.500.00-3510243.36%
COF240719C001700002024-06-13 12:48PM EDT170.000.200.000.750.00-15952.44%
COF240719C001750002024-05-13 9:43AM EDT175.000.250.050.850.00-50051.32%
COF240719C001800002024-05-03 1:31PM EDT180.000.300.050.200.00-3948.19%
COF240719C001850002024-03-28 9:32AM EDT185.000.790.300.450.00-1157.52%
COF240719C001900002024-04-05 3:53PM EDT190.000.450.050.200.00-515251.66%
COF240719C001950002024-04-01 9:32AM EDT195.000.500.050.150.00-1153.22%
COF240719C002000002024-06-12 3:52PM EDT200.000.050.000.900.00-303070.41%
COF240719C002100002024-06-12 3:56PM EDT210.000.050.002.150.00-203190.84%
COF240719C002200002024-06-06 9:30AM EDT220.000.050.000.050.00-119257.81%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240719P000700002024-06-10 11:44AM EDT70.000.050.002.150.00-911135.84%
COF240719P000750002024-06-12 3:52PM EDT75.000.060.000.100.00--7775.39%
COF240719P000800002024-06-11 10:35AM EDT80.000.050.001.350.00-14101.03%
COF240719P000950002024-06-10 9:38AM EDT95.000.330.051.000.00-1268.12%
COF240719P001000002024-06-07 2:30PM EDT100.000.150.001.050.00-41059.57%
COF240719P001050002024-05-30 11:05AM EDT105.000.240.100.250.00-12444.14%
COF240719P001100002024-06-06 12:36PM EDT110.000.250.200.550.00-46343.75%
COF240719P001150002024-06-13 10:04AM EDT115.000.470.400.500.00-13134.96%
COF240719P001200002024-06-14 3:56PM EDT120.000.800.750.90+0.10+14.29%1410032.28%
COF240719P001250002024-06-14 3:36PM EDT125.001.451.501.65+0.13+9.85%3316130.04%
COF240719P001300002024-06-14 3:32PM EDT130.002.801.802.95+0.32+12.90%5150428.03%
COF240719P001350002024-06-14 3:35PM EDT135.004.804.005.20+0.41+9.34%2444027.25%
COF240719P001400002024-06-14 12:12PM EDT140.007.777.908.20+0.75+10.68%289925.71%
COF240719P001450002024-06-07 1:49PM EDT145.007.8011.8013.900.00-560139.61%
COF240719P001500002024-06-13 9:46AM EDT150.0015.1014.6018.200.00-229042.00%
COF240719P001550002024-06-10 2:58PM EDT155.0014.6219.3023.200.00-1848.95%
COF240719P001600002024-05-14 3:56PM EDT160.0016.9022.9026.900.00-3040.11%