Italia markets closed
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.159,16 -56,59 (-0,16%) EUR/USD
1,1027 -0,0013 (-0,12%) Bitcoin EUR
52.325,56 +736,36 (+1,43%) XRP EUR
0,49 +0,00 (+0,77%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018C00100000 | 2024-09-05 12:58PM EDT | 100.00 | 41.97 | 37.60 | 39.30 | 0.00 | - | 2 | 11 | 59.38% |
| COF241018C00110000 | 2024-08-23 11:15AM EDT | 110.00 | 34.50 | 28.40 | 29.50 | 0.00 | - | 10 | 10 | 53.10% |
| COF241018C00115000 | 2024-08-06 12:40PM EDT | 115.00 | 20.80 | 27.30 | 29.70 | 0.00 | - | - | 3 | 86.16% |
| COF241018C00120000 | 2024-09-04 9:30AM EDT | 120.00 | 28.08 | 19.40 | 21.00 | 0.00 | - | 2 | 16 | 55.97% |
| COF241018C00125000 | 2024-08-21 11:52AM EDT | 125.00 | 16.80 | 15.00 | 15.30 | 0.00 | - | 1 | 8 | 40.65% |
| COF241018C00130000 | 2024-09-10 1:22PM EDT | 130.00 | 8.45 | 11.00 | 11.30 | -6.67 | -44.11% | 15 | 32 | 37.48% |
| COF241018C00135000 | 2024-09-10 3:26PM EDT | 135.00 | 7.78 | 7.50 | 7.80 | -5.42 | -41.06% | 2,991 | 2,099 | 34.79% |
| COF241018C00140000 | 2024-09-10 2:34PM EDT | 140.00 | 4.70 | 4.80 | 5.00 | -1.40 | -22.95% | 38 | 1,368 | 32.85% |
| COF241018C00145000 | 2024-09-10 3:59PM EDT | 145.00 | 2.85 | 2.80 | 2.95 | -1.35 | -32.14% | 5,617 | 3,395 | 31.41% |
| COF241018C00150000 | 2024-09-10 3:29PM EDT | 150.00 | 1.47 | 1.45 | 1.60 | -1.47 | -50.00% | 415 | 2,439 | 30.40% |
| COF241018C00155000 | 2024-09-10 3:26PM EDT | 155.00 | 0.75 | 0.70 | 0.85 | -0.73 | -49.32% | 3,336 | 3,281 | 30.23% |
| COF241018C00160000 | 2024-09-09 9:30AM EDT | 160.00 | 0.30 | 0.30 | 0.50 | -0.47 | -61.04% | 2 | 431 | 31.25% |
| COF241018C00165000 | 2024-09-10 1:05PM EDT | 165.00 | 0.18 | 0.10 | 0.45 | -0.16 | -47.06% | 3 | 334 | 35.21% |
| COF241018C00170000 | 2024-09-06 12:24PM EDT | 170.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 35.35% |
| COF241018C00175000 | 2024-07-31 1:14PM EDT | 175.00 | 1.05 | 0.10 | 0.30 | 0.00 | - | - | 47 | 40.58% |
| COF241018C00180000 | 2024-08-13 10:55AM EDT | 180.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 41.41% |
| COF241018C00220000 | 2024-09-04 12:26PM EDT | 220.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 79 | 140 | 60.16% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241018P00080000 | 2024-09-03 12:23PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 20 | 73.44% |
| COF241018P00100000 | 2024-09-05 2:44PM EDT | 100.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 26 | 51.07% |
| COF241018P00105000 | 2024-09-10 9:34AM EDT | 105.00 | 0.45 | 0.10 | 0.45 | +0.22 | +95.65% | 6 | 18 | 51.61% |
| COF241018P00110000 | 2024-09-10 12:20PM EDT | 110.00 | 0.69 | 0.25 | 0.50 | +0.32 | +86.49% | 70 | 94 | 45.36% |
| COF241018P00115000 | 2024-09-10 1:20PM EDT | 115.00 | 0.90 | 0.45 | 0.60 | +0.50 | +125.00% | 552 | 239 | 39.82% |
| COF241018P00120000 | 2024-09-10 3:47PM EDT | 120.00 | 0.80 | 0.75 | 0.90 | +0.25 | +45.45% | 524 | 169 | 36.35% |
| COF241018P00125000 | 2024-09-10 3:47PM EDT | 125.00 | 1.55 | 1.30 | 1.50 | +0.65 | +72.22% | 397 | 785 | 34.06% |
| COF241018P00130000 | 2024-09-10 3:29PM EDT | 130.00 | 2.30 | 2.30 | 2.40 | +1.02 | +79.69% | 975 | 5,142 | 31.47% |
| COF241018P00135000 | 2024-09-10 2:19PM EDT | 135.00 | 3.80 | 3.70 | 4.00 | +1.60 | +72.73% | 153 | 475 | 30.15% |
| COF241018P00140000 | 2024-09-10 2:17PM EDT | 140.00 | 6.70 | 6.00 | 6.20 | +2.20 | +48.89% | 539 | 850 | 28.33% |
| COF241018P00145000 | 2024-09-10 1:01PM EDT | 145.00 | 13.80 | 8.90 | 9.20 | +4.80 | +53.33% | 12 | 182 | 26.69% |
| COF241018P00150000 | 2024-09-10 2:10PM EDT | 150.00 | 13.60 | 12.70 | 13.00 | +3.90 | +40.21% | 47 | 24 | 25.46% |
| COF241018P00155000 | 2024-09-10 9:34AM EDT | 155.00 | 18.60 | 16.70 | 17.50 | +7.28 | +64.31% | 10 | 66 | 26.03% |
| COF241018P00170000 | 2024-09-06 3:47PM EDT | 170.00 | 30.96 | 30.90 | 33.30 | 0.00 | - | 4 | 5 | 51.07% |
© 2024 Yahoo. Tutti i diritti riservati.