Italia markets close in 1 hour 4 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
151,88+2,41 (+1,61%)
In data: 10:26AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117C000450002024-05-16 10:42AM EDT45.0096.9087.5091.100.00-1180.00%
COF250117C000500002024-01-26 4:02PM EDT50.0088.6084.0088.500.00-7730.00%
COF250117C000550002023-08-18 12:03PM EDT55.0053.5051.3052.500.00-10140.00%
COF250117C000600002024-05-01 3:11PM EDT60.0084.0176.5081.000.00-1120.00%
COF250117C000650002023-12-28 3:55PM EDT65.0067.5473.0077.300.00-1100.00%
COF250117C000700002024-05-10 11:12AM EDT70.0074.3069.7073.300.00-1170.00%
COF250117C000750002023-12-19 2:30PM EDT75.0059.5053.3058.000.00-1160.00%
COF250117C000800002024-04-08 2:31PM EDT80.0066.2462.8066.700.00-1420.00%
COF250117C000850002024-01-19 1:17PM EDT85.0045.7054.7056.700.00-1140.00%
COF250117C000900002024-05-13 1:14PM EDT90.0057.0047.5051.400.00-12020.00%
COF250117C000950002024-02-01 4:59PM EDT95.0044.3046.1047.900.00-1680.00%
COF250117C001000002024-07-15 9:34AM EDT100.0045.0052.6055.900.00-129257.81%
COF250117C001050002024-06-07 3:36PM EDT105.0039.4033.0035.400.00-12040.00%
COF250117C001100002024-03-28 11:09AM EDT110.0043.8439.8042.100.00-137123.44%
COF250117C001150002024-07-05 12:53PM EDT115.0026.5539.5040.900.00-513143.30%
COF250117C001200002024-07-03 10:13AM EDT120.0026.2034.5036.300.00-288040.25%
COF250117C001250002024-07-16 9:35AM EDT125.0026.0031.3032.500.00-201,41739.74%
COF250117C001300002024-07-12 3:43PM EDT130.0017.3527.0028.500.00-454138.02%
COF250117C001350002024-07-15 11:27AM EDT135.0017.4023.7024.600.00-525536.16%
COF250117C001400002024-07-17 9:37AM EDT140.0019.2320.3021.600.00-655836.19%
COF250117C001450002024-06-21 12:34PM EDT145.008.7017.1018.000.00-280534.08%
COF250117C001500002024-07-17 9:35AM EDT150.0015.1014.2015.10+1.40+10.22%201,08333.14%
COF250117C001550002024-07-17 11:43AM EDT155.0011.0011.7012.100.00-1355131.36%
COF250117C001600002024-07-17 11:43AM EDT160.008.609.5010.900.00-642433.14%
COF250117C001650002024-07-16 11:15AM EDT165.006.407.508.000.00-49130.29%
COF250117C001700002024-07-18 9:49AM EDT170.006.596.006.60+1.39+26.73%834430.38%
COF250117C001750002024-07-16 2:13PM EDT175.004.084.605.300.00-1,3271,38130.15%
COF250117C001800002024-07-01 11:03AM EDT180.001.973.504.200.00-123129.88%
COF250117C001850002024-07-15 10:46AM EDT185.001.402.704.400.00-18933.11%
COF250117C001900002024-07-16 2:13PM EDT190.002.702.152.70+0.87+47.54%718529.92%
COF250117C001950002024-07-16 9:52AM EDT195.001.151.601.950.00-28829.10%
COF250117C002000002024-07-16 3:24PM EDT200.001.071.201.700.00-44529.94%
COF250117C002100002024-07-17 2:45PM EDT210.000.850.751.500.00-2332.54%
COF250117C002200002024-04-29 10:04AM EDT220.000.950.002.350.00-2640.11%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117P000450002024-06-27 3:06PM EDT45.000.050.001.650.00-121196.56%
COF250117P000500002024-07-17 9:30AM EDT50.000.100.000.200.00-530064.65%
COF250117P000550002024-07-17 10:17AM EDT55.000.290.050.250.00-27062.50%
COF250117P000600002024-06-12 9:30AM EDT60.000.250.000.000.00-117025.00%
COF250117P000650002024-07-03 10:24AM EDT65.000.150.100.500.00-110058.30%
COF250117P000700002024-06-17 2:33PM EDT70.000.350.002.300.00-11,18768.38%
COF250117P000750002024-05-02 10:00AM EDT75.000.650.150.800.00-246053.17%
COF250117P000800002024-07-15 3:49PM EDT80.000.300.000.900.00-1038455.08%
COF250117P000850002024-06-28 11:21AM EDT85.000.700.001.250.00-162954.30%
COF250117P000900002024-06-18 9:32AM EDT90.000.720.000.000.00-590112.50%
COF250117P000950002024-07-09 12:52PM EDT95.000.850.200.900.00-4067342.21%
COF250117P001000002024-07-15 3:48PM EDT100.000.850.300.700.00-222,49536.33%
COF250117P001050002024-07-10 2:57PM EDT105.001.640.801.050.00-11,30135.86%
COF250117P001100002024-07-18 9:30AM EDT110.001.251.051.25-0.05-3.85%12,62333.62%
COF250117P001150002024-07-17 3:48PM EDT115.001.700.451.600.00-61,75532.03%
COF250117P001200002024-07-18 9:34AM EDT120.002.051.452.15-0.15-6.82%156130.99%
COF250117P001250002024-07-17 11:51AM EDT125.003.042.602.950.00-337530.35%
COF250117P001300002024-07-09 2:05PM EDT130.006.502.903.800.00-1391729.18%
COF250117P001350002024-07-17 2:16PM EDT135.005.404.605.000.00-248028.46%
COF250117P001400002024-07-17 10:17AM EDT140.006.216.106.500.00-299627.83%
COF250117P001450002024-07-17 10:33AM EDT145.008.457.408.300.00-117027.20%
COF250117P001500002024-07-17 10:33AM EDT150.0010.659.8011.500.00-15529.11%
COF250117P001550002024-07-17 12:13PM EDT155.0013.5812.2012.800.00-12925.75%
COF250117P001600002024-07-17 11:32AM EDT160.0016.7515.0016.500.00-110227.24%
COF250117P001650002024-01-10 11:53AM EDT165.0036.7032.5033.300.00-1757.97%
COF250117P001700002024-01-24 3:48PM EDT170.0040.1035.0036.100.00-1356.32%
COF250117P001750002023-01-27 2:18PM EDT175.0056.6064.6067.100.00-31119.23%
COF250117P001800002024-04-17 10:32AM EDT180.0043.2336.5040.000.00-1149.95%
COF250117P001900002024-02-21 10:53AM EDT190.0054.3046.6050.300.00--051.92%