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'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF260618C000650002024-03-05 12:04PM EDT65.0076.4580.5085.000.00-1068.98%
COF260618C001050002024-04-26 9:54AM EDT105.0056.0043.6048.300.00-1144.68%
COF260618C001300002024-05-22 1:43PM EDT130.0034.0026.6031.400.00--337.56%
COF260618C001350002024-04-22 10:12AM EDT135.0036.000.000.000.00-100.00%
COF260618C001400002024-03-13 3:55PM EDT140.0029.1929.2030.900.00-2242.31%
COF260618C001500002024-06-04 1:32PM EDT150.0018.8017.9021.900.00-6735.07%
COF260618C001550002024-05-10 1:21PM EDT155.0023.2118.0021.500.00--536.63%
COF260618C001650002024-05-24 3:41PM EDT165.0016.1512.0016.900.00-14634.38%
COF260618C001700002024-03-15 11:23AM EDT170.0017.5017.5019.900.00-82439.99%
COF260618C001750002024-03-15 11:02AM EDT175.0015.9016.0018.600.00-11139.89%
COF260618C001950002024-03-08 10:30AM EDT195.0010.1012.0013.900.00-1239.12%
COF260618C002000002024-04-29 10:38AM EDT200.0012.007.209.200.00-51233.52%
COF260618C002100002024-04-05 9:30AM EDT210.009.508.009.600.00-1136.32%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF260618P000650002024-06-20 9:30AM EDT65.001.650.952.500.00-12341.07%
COF260618P000700002024-06-13 9:30AM EDT70.002.100.004.100.00-1743.62%
COF260618P000800002024-03-21 9:30AM EDT80.003.603.804.400.00--237.52%
COF260618P000950002024-02-12 3:45PM EDT95.006.705.208.000.00--236.24%
COF260618P001000002024-06-13 3:48PM EDT100.006.514.008.700.00-5534.31%
COF260618P001050002024-05-06 1:16PM EDT105.007.745.608.100.00-1229.97%
COF260618P001100002024-04-09 9:30AM EDT110.009.800.000.000.00-113.13%
COF260618P001200002024-06-18 10:39AM EDT120.0011.909.6014.400.00-4630.40%
COF260618P001250002024-05-21 3:52PM EDT125.0013.0011.0015.400.00--228.39%
COF260618P001300002024-05-28 12:55PM EDT130.0015.7013.1017.900.00-2535028.32%
COF260618P001350002024-04-22 3:34PM EDT135.0017.140.000.000.00--00.20%
COF260618P001400002024-06-13 3:31PM EDT140.0020.6417.5022.000.00-5926.28%
COF260618P001450002024-05-09 1:33PM EDT145.0021.8019.1022.900.00-6623.45%
COF260618P001500002024-02-20 1:42PM EDT150.0026.8022.6026.400.00--523.76%