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 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250620C000950002024-02-02 2:07PM EDT95.0047.7548.1050.700.00-1150.09%
COF250620C001000002024-05-06 12:50PM EDT100.0049.3040.8044.000.00--144.38%
COF250620C001050002024-03-28 3:38PM EDT105.0051.5048.1051.000.00-3366.16%
COF250620C001100002024-02-12 2:56PM EDT110.0038.5039.0041.200.00--150.38%
COF250620C001150002024-05-28 3:31PM EDT115.0031.7030.6031.800.00-2138.11%
COF250620C001200002024-03-21 10:11AM EDT120.0033.9035.1037.000.00-1553.15%
COF250620C001250002024-02-20 12:40PM EDT125.0028.8029.9032.700.00--251.20%
COF250620C001300002024-05-30 11:01AM EDT130.0021.5620.4022.300.00-55835.41%
COF250620C001350002024-06-05 10:48AM EDT135.0017.5017.5020.700.00-11236.77%
COF250620C001400002024-06-06 3:44PM EDT140.0016.1315.4016.800.00-22433.47%
COF250620C001450002024-06-11 11:57AM EDT145.0014.9312.4014.300.00-11232.42%
COF250620C001500002024-06-11 11:31AM EDT150.0012.4011.2012.400.00-13032.11%
COF250620C001550002024-06-14 10:19AM EDT155.008.969.5010.500.00-73331.44%
COF250620C001600002024-06-12 2:27PM EDT160.009.108.009.200.00-125031.56%
COF250620C001650002024-05-16 2:11PM EDT165.0010.316.106.900.00-110929.32%
COF250620C001700002024-06-03 10:40AM EDT170.005.805.606.400.00-68030.41%
COF250620C001750002024-06-05 2:29PM EDT175.004.644.605.400.00-17530.19%
COF250620C001800002024-06-07 3:04PM EDT180.005.302.304.700.00-31630.37%
COF250620C001850002024-04-24 11:52AM EDT185.009.503.804.400.00-11531.34%
COF250620C001900002024-06-14 12:56PM EDT190.002.602.053.500.00-18630.54%
COF250620C001950002024-05-17 3:25PM EDT195.003.501.902.450.00-22128.82%
COF250620C002000002024-06-20 3:49PM EDT200.002.250.002.250.00-51429.50%
COF250620C002100002024-06-12 3:57PM EDT210.001.650.002.250.00-19632.06%
COF250620C002200002024-06-07 3:52PM EDT220.001.200.001.550.00-21631.52%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250620P000650002024-06-11 2:07PM EDT65.000.520.150.850.00-122745.04%
COF250620P000700002024-04-10 3:14PM EDT70.001.210.005.000.00--153.15%
COF250620P000750002024-03-18 10:27AM EDT75.001.601.652.300.00-102047.50%
COF250620P000800002024-06-11 2:07PM EDT80.001.020.003.200.00-122647.77%
COF250620P000850002024-03-28 12:33PM EDT85.001.901.752.100.00-23038.37%
COF250620P000900002024-04-18 1:34PM EDT90.002.850.004.000.00-1742.62%
COF250620P000950002024-02-20 1:23PM EDT95.003.902.903.200.00-34935.66%
COF250620P001000002024-06-05 2:26PM EDT100.003.102.553.500.00-128433.01%
COF250620P001050002024-05-16 2:53PM EDT105.003.203.906.400.00-1937.82%
COF250620P001100002024-05-31 11:04AM EDT110.004.894.304.900.00-22229.79%
COF250620P001150002024-06-21 2:21PM EDT115.006.525.406.10-1.58-19.51%11229.00%
COF250620P001200002024-06-21 11:50AM EDT120.007.407.007.40+0.30+4.23%14527.99%
COF250620P001250002024-05-29 2:24PM EDT125.009.308.308.900.00-238126.97%
COF250620P001300002024-06-10 11:45AM EDT130.009.109.9011.100.00-23126.87%
COF250620P001350002024-06-05 1:43PM EDT135.0013.3312.0013.200.00-26126.07%
COF250620P001400002024-05-14 11:19AM EDT140.0013.1015.3016.700.00-127227.36%
COF250620P001450002024-05-13 3:31PM EDT145.0015.9015.7019.500.00-1345026.88%
COF250620P001500002024-05-13 1:45PM EDT150.0018.3018.6022.500.00-73626.31%