Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. 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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF241220C001000002024-05-09 11:44AM EDT100.0045.6541.0044.800.00-1158.31%
COF241220C001050002024-03-01 1:25PM EDT105.0037.7047.6049.500.00-1190.19%
COF241220C001100002024-05-20 1:06PM EDT110.0035.2530.8032.500.00-1245.22%
COF241220C001150002024-06-11 1:08PM EDT115.0027.1624.7028.500.00--643.12%
COF241220C001200002024-06-10 10:27AM EDT120.0025.7222.2023.000.00-1735.86%
COF241220C001250002024-06-21 3:10PM EDT125.0018.6018.6019.40-0.71-3.68%12234.41%
COF241220C001300002024-06-13 10:53AM EDT130.0014.5015.3016.100.00-2533.13%
COF241220C001350002024-06-20 1:56PM EDT135.0013.6012.5013.300.00-22732.44%
COF241220C001400002024-06-20 10:05AM EDT140.0011.2010.0010.400.00-210730.70%
COF241220C001450002024-06-20 11:37AM EDT145.008.007.908.200.00-14829.95%
COF241220C001500002024-06-20 11:59AM EDT150.006.336.106.400.00-12729.43%
COF241220C001550002024-06-17 3:40PM EDT155.005.104.405.200.00-26529.80%
COF241220C001600002024-06-10 11:57AM EDT160.004.803.504.000.00-24029.47%
COF241220C001650002024-06-17 9:32AM EDT165.002.302.353.000.00-13529.04%
COF241220C001700002024-06-06 11:11AM EDT170.002.321.752.350.00-101829.20%
COF241220C001750002024-06-12 10:03AM EDT175.001.851.401.800.00-112229.20%
COF241220C001800002024-06-06 3:52PM EDT180.001.100.901.300.00-12228.80%
COF241220C001850002024-06-07 1:22PM EDT185.001.100.001.550.00-11432.24%
COF241220C001900002024-06-05 9:32AM EDT190.000.700.002.000.00-1436.59%
COF241220C001950002024-06-12 10:25AM EDT195.000.650.002.550.00-1241.22%
COF241220C002000002024-04-04 9:53AM EDT200.002.301.051.250.00-1136.07%
COF241220C002100002024-04-19 3:22PM EDT210.001.460.000.000.00-25112.50%
COF241220C002200002024-04-29 10:35AM EDT220.000.700.002.300.00--1248.96%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF241220P000700002024-05-15 10:36AM EDT70.000.250.000.400.00--250.44%
COF241220P000750002024-06-18 9:30AM EDT75.000.300.000.500.00-1347.66%
COF241220P000800002024-06-21 11:58AM EDT80.000.350.150.500.00-18043.16%
COF241220P000850002024-05-20 1:00PM EDT85.000.530.200.700.00-61941.63%
COF241220P000900002024-05-09 9:30AM EDT90.001.000.002.700.00-52452.91%
COF241220P000950002024-06-20 11:47AM EDT95.000.850.650.850.00-21634.82%
COF241220P001000002024-06-21 11:21AM EDT100.001.101.001.15-0.01-0.90%64933.20%
COF241220P001050002024-06-20 11:27AM EDT105.001.501.351.550.00-45131.65%
COF241220P001100002024-06-10 12:18PM EDT110.001.751.852.300.00-59131.24%
COF241220P001150002024-06-18 12:44PM EDT115.002.612.553.000.00-310329.68%
COF241220P001200002024-05-30 12:05PM EDT120.004.203.603.900.00-910028.18%
COF241220P001250002024-06-14 1:27PM EDT125.006.004.705.300.00-11,03727.50%
COF241220P001300002024-06-20 1:26PM EDT130.006.646.506.900.00-116226.45%
COF241220P001350002024-06-14 12:09PM EDT135.0010.008.509.100.00-28626.06%
COF241220P001400002024-06-12 3:49PM EDT140.0011.5210.8011.500.00-154125.18%
COF241220P001450002024-06-12 11:06AM EDT145.0013.2012.0014.600.00-58625.12%
COF241220P001500002024-04-26 12:05PM EDT150.0014.8116.2017.400.00-21523.16%