Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.736,53 +1.007,04 (+1,63%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 0.00% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 58.35% |
| COF241220C00110000 | 2024-07-15 9:41AM EDT | 110.00 | 35.00 | 39.60 | 43.30 | 0.00 | - | 1 | 2 | 51.65% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 115.00 | 27.16 | 25.70 | 29.60 | 0.00 | - | - | 6 | 0.00% |
| COF241220C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 25.72 | 19.60 | 22.00 | 0.00 | - | 3 | 7 | 0.00% |
| COF241220C00125000 | 2024-07-24 9:44AM EDT | 125.00 | 25.10 | 27.90 | 28.80 | 0.00 | - | 1 | 33 | 38.17% |
| COF241220C00130000 | 2024-07-25 12:34PM EDT | 130.00 | 24.73 | 23.80 | 24.70 | 0.00 | - | 2 | 23 | 36.18% |
| COF241220C00135000 | 2024-07-15 11:40AM EDT | 135.00 | 16.20 | 20.10 | 21.10 | 0.00 | - | 5 | 28 | 35.22% |
| COF241220C00140000 | 2024-07-18 2:19PM EDT | 140.00 | 17.54 | 16.20 | 18.50 | 0.00 | - | 1 | 114 | 36.39% |
| COF241220C00145000 | 2024-07-24 11:50AM EDT | 145.00 | 13.39 | 13.60 | 14.30 | 0.00 | - | 3 | 39 | 32.24% |
| COF241220C00150000 | 2024-07-24 10:52AM EDT | 150.00 | 10.00 | 11.00 | 11.50 | 0.00 | - | 1 | 71 | 31.23% |
| COF241220C00155000 | 2024-07-26 1:41PM EDT | 155.00 | 8.72 | 8.60 | 9.20 | -0.08 | -0.91% | 2 | 112 | 30.69% |
| COF241220C00160000 | 2024-07-26 1:23PM EDT | 160.00 | 6.88 | 6.70 | 7.10 | +0.08 | +1.18% | 8 | 351 | 29.81% |
| COF241220C00165000 | 2024-07-25 1:26PM EDT | 165.00 | 5.60 | 5.10 | 6.90 | +0.25 | +4.67% | 50 | 162 | 33.46% |
| COF241220C00170000 | 2024-07-24 10:35AM EDT | 170.00 | 4.00 | 3.90 | 4.20 | +0.64 | +19.05% | 1 | 112 | 29.13% |
| COF241220C00175000 | 2024-07-25 3:25PM EDT | 175.00 | 2.65 | 2.85 | 5.00 | 0.00 | - | 1 | 41 | 35.00% |
| COF241220C00180000 | 2024-07-23 12:30PM EDT | 180.00 | 1.80 | 2.05 | 2.45 | 0.00 | - | 17 | 57 | 29.03% |
| COF241220C00185000 | 2024-07-26 10:24AM EDT | 185.00 | 1.85 | 1.55 | 1.90 | +0.64 | +52.89% | 15 | 14 | 29.25% |
| COF241220C00190000 | 2024-07-23 11:00AM EDT | 190.00 | 0.68 | 1.15 | 1.50 | 0.00 | - | 1 | 5 | 29.63% |
| COF241220C00195000 | 2024-06-12 10:25AM EDT | 195.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 36.77% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 32.45% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 2.50 | 0.00 | - | 2 | 51 | 43.31% |
| COF241220C00220000 | 2024-07-19 1:42PM EDT | 220.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 13 | 46.22% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-07-19 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 53.32% |
| COF241220P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| COF241220P00080000 | 2024-07-02 2:46PM EDT | 80.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 49.56% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.20 | 0.70 | 0.00 | - | 6 | 19 | 52.61% |
| COF241220P00090000 | 2024-07-22 11:11AM EDT | 90.00 | 0.43 | 0.00 | 2.40 | 0.00 | - | 6 | 24 | 53.88% |
| COF241220P00095000 | 2024-07-15 10:08AM EDT | 95.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 1 | 109 | 47.07% |
| COF241220P00100000 | 2024-07-25 12:20PM EDT | 100.00 | 0.53 | 0.10 | 0.85 | 0.00 | - | 20 | 189 | 41.09% |
| COF241220P00105000 | 2024-07-25 10:51AM EDT | 105.00 | 0.60 | 0.15 | 0.80 | -0.10 | -14.29% | 1 | 74 | 36.45% |
| COF241220P00110000 | 2024-07-25 11:05AM EDT | 110.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 1 | 92 | 34.66% |
| COF241220P00115000 | 2024-07-25 12:39PM EDT | 115.00 | 1.37 | 1.15 | 1.45 | 0.00 | - | 10 | 98 | 33.41% |
| COF241220P00120000 | 2024-07-25 9:30AM EDT | 120.00 | 1.76 | 1.60 | 2.00 | -0.34 | -16.19% | 2 | 197 | 32.31% |
| COF241220P00125000 | 2024-07-26 9:35AM EDT | 125.00 | 2.39 | 2.25 | 3.50 | -0.36 | -13.09% | 10 | 1,034 | 34.50% |
| COF241220P00130000 | 2024-07-26 10:32AM EDT | 130.00 | 3.25 | 3.10 | 3.60 | -1.42 | -30.41% | 1 | 166 | 30.02% |
| COF241220P00135000 | 2024-07-26 10:32AM EDT | 135.00 | 4.36 | 4.30 | 4.80 | -0.44 | -9.17% | 1 | 1,977 | 29.10% |
| COF241220P00140000 | 2024-07-26 10:52AM EDT | 140.00 | 5.85 | 5.70 | 6.20 | -0.33 | -5.34% | 1 | 568 | 27.91% |
| COF241220P00145000 | 2024-07-26 12:22PM EDT | 145.00 | 8.10 | 7.50 | 8.10 | +0.25 | +3.18% | 2 | 106 | 27.23% |
| COF241220P00150000 | 2024-07-26 12:38PM EDT | 150.00 | 10.30 | 9.70 | 10.40 | -0.20 | -1.90% | 20 | 58 | 26.63% |
| COF241220P00155000 | 2024-07-26 12:38PM EDT | 155.00 | 13.00 | 12.40 | 13.00 | +0.80 | +6.56% | 19 | 2 | 25.81% |
| COF241220P00175000 | 2024-07-18 9:38AM EDT | 175.00 | 24.70 | 26.70 | 27.60 | 0.00 | - | 1 | 1 | 24.29% |
| COF241220P00180000 | 2024-07-16 3:27PM EDT | 180.00 | 31.61 | 30.70 | 32.10 | 0.00 | - | - | 5 | 24.70% |
© 2024 Yahoo. Tutti i diritti riservati.