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'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250321C000650002024-05-17 11:24AM EDT65.0078.1068.3072.200.00-2257.30%
COF250321C001000002024-05-17 11:43AM EDT100.0046.0036.6039.000.00-404042.47%
COF250321C001150002024-03-15 2:10PM EDT115.0031.9533.7035.900.00--156.63%
COF250321C001200002024-05-28 3:58PM EDT120.0025.9521.5023.700.00-1136.09%
COF250321C001250002024-05-03 2:13PM EDT125.0028.0020.9023.400.00-1141.68%
COF250321C001300002024-06-10 3:50PM EDT130.0022.0016.7017.500.00-1333.94%
COF250321C001350002024-06-05 10:12AM EDT135.0014.7014.1014.700.00-1232.78%
COF250321C001400002024-06-14 10:24AM EDT140.0011.9111.8012.30-5.89-33.09%11131.98%
COF250321C001450002024-06-12 1:37PM EDT145.0010.009.7010.20-2.70-21.26%12331.29%
COF250321C001500002024-05-28 2:03PM EDT150.009.878.008.500.00-114130.96%
COF250321C001550002024-06-05 1:09PM EDT155.007.006.406.900.00-716030.35%
COF250321C001600002024-06-03 10:40AM EDT160.005.955.105.900.00-63830.69%
COF250321C001650002024-06-05 11:07AM EDT165.004.604.004.600.00-61829.82%
COF250321C001700002024-05-02 11:31AM EDT170.007.604.204.800.00-55332.65%
COF250321C001750002024-05-23 11:25AM EDT175.003.902.753.000.00-219729.42%
COF250321C001800002024-06-14 12:09PM EDT180.002.252.052.45-0.10-4.26%11529.42%
COF250321C001850002024-05-06 1:51PM EDT185.004.301.802.300.00--1830.62%
COF250321C001900002024-06-13 3:49PM EDT190.001.500.001.700.00-34029.77%
COF250321C001950002024-04-24 1:03PM EDT195.005.201.451.900.00-17232.20%
COF250321C002000002024-04-29 1:22PM EDT200.003.400.003.000.00-1338.13%
COF250321C002100002024-04-02 2:02PM EDT210.002.651.702.050.00--837.21%
COF250321C002200002024-04-29 2:09PM EDT220.001.750.000.800.00--132.62%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250321P000650002024-03-28 9:50AM EDT65.000.650.002.750.00-3855.75%
COF250321P000750002024-05-09 3:27PM EDT75.000.670.002.650.00-101054.98%
COF250321P000800002024-06-10 12:51PM EDT80.000.370.002.900.00--151.43%
COF250321P000850002024-04-19 1:37PM EDT85.001.500.000.000.00-5512.50%
COF250321P000900002024-05-16 11:36AM EDT90.001.201.151.550.00-2525835.02%
COF250321P000950002024-04-22 2:59PM EDT95.002.100.000.000.00-506.25%
COF250321P001000002024-06-05 9:34AM EDT100.002.302.052.700.00-415032.84%
COF250321P001050002024-06-13 1:55PM EDT105.002.802.553.200.00-37130.74%
COF250321P001100002024-06-14 9:30AM EDT110.003.643.704.20+0.04+1.11%512429.97%
COF250321P001150002024-06-13 3:11PM EDT115.004.604.905.400.00-889129.15%
COF250321P001200002024-06-03 11:27AM EDT120.006.106.306.800.00-62728.24%
COF250321P001250002024-06-14 11:28AM EDT125.008.007.808.40+1.00+14.29%3006027.22%
COF250321P001300002024-05-22 11:52AM EDT130.007.909.8010.400.00-48926.47%
COF250321P001350002024-06-10 11:18AM EDT135.0010.1012.1012.600.00-224925.50%
COF250321P001400002024-05-02 10:19AM EDT140.0013.2010.6013.400.00-18020.82%
COF250321P001450002024-05-22 1:22PM EDT145.0014.2716.6018.100.00-15129023.87%
COF250321P001500002024-04-25 10:59AM EDT150.0017.6018.2019.100.00-32217.42%
COF250321P001550002024-05-15 11:23AM EDT155.0018.0023.2025.300.00-14123.29%
COF250321P001700002024-04-23 3:04PM EDT170.0027.800.000.000.00-19230.00%
COF250321P001750002024-04-23 3:40PM EDT175.0031.600.000.000.00--60.00%
COF250321P001800002024-04-23 10:22AM EDT180.0035.800.000.000.00--30.00%