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 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240621C000450002024-05-09 1:58PM EDT45.0096.6093.3096.300.00-250772.46%
COF240621C000500002023-10-31 1:53PM EDT50.0051.8061.6063.200.00-230.00%
COF240621C000550002023-10-31 12:33PM EDT55.0047.2056.7058.400.00-150.00%
COF240621C000600002023-11-14 3:10PM EDT60.0048.4068.2072.000.00-130.00%
COF240621C000650002023-10-19 2:58PM EDT65.0030.8043.7045.200.00--50.00%
COF240621C000700002024-02-28 3:04PM EDT70.0068.6077.7081.100.00-100114763.62%
COF240621C000750002024-02-22 2:18PM EDT75.0061.6065.1068.800.00-14518.60%
COF240621C000800002024-01-09 12:29PM EDT80.0053.7054.1057.800.00-210301.76%
COF240621C000850002024-03-08 2:45PM EDT85.0053.9057.0060.400.00-14477.05%
COF240621C000900002024-04-08 12:35PM EDT90.0054.4750.7054.000.00-161407.96%
COF240621C000950002024-04-11 10:41AM EDT95.0043.8046.3050.100.00-229389.21%
COF240621C001000002024-06-04 10:42AM EDT100.0036.6432.0035.100.00-158169.38%
COF240621C001050002024-03-12 10:25AM EDT105.0036.5132.6035.700.00-1147242.38%
COF240621C001100002024-06-14 2:18PM EDT110.0023.6023.2024.10-4.47-15.92%911991.02%
COF240621C001150002024-06-14 1:33PM EDT115.0018.9418.4019.10-0.94-4.73%937650.78%
COF240621C001200002024-06-14 10:34AM EDT120.0013.9813.6015.60-1.12-7.42%327372.17%
COF240621C001250002024-06-13 10:51AM EDT125.0010.008.309.300.00-654345.61%
COF240621C001300002024-06-14 11:41AM EDT130.004.404.205.70-4.72-51.75%3298748.71%
COF240621C001310002024-06-12 12:12PM EDT131.008.173.304.700.00-1046243.34%
COF240621C001320002024-06-04 11:37AM EDT132.004.902.602.950.00-11227.05%
COF240621C001330002024-06-14 2:56PM EDT133.002.352.002.20-0.65-21.67%81724.83%
COF240621C001340002024-06-14 3:44PM EDT134.001.701.501.65-0.85-33.33%809824.29%
COF240621C001350002024-06-14 3:35PM EDT135.001.251.051.20-0.60-32.43%5153423.90%
COF240621C001360002024-06-14 12:51PM EDT136.001.000.700.85-0.49-32.89%65023.73%
COF240621C001370002024-06-14 3:44PM EDT137.000.550.450.60-0.45-45.00%309623.88%
COF240621C001380002024-06-14 1:51PM EDT138.000.360.300.40-0.39-52.00%43023.76%
COF240621C001390002024-06-14 2:54PM EDT139.000.310.150.30-0.28-47.46%285624.76%
COF240621C001400002024-06-14 10:53AM EDT140.000.200.100.20-0.15-42.86%71,15924.90%
COF240621C001410002024-06-14 3:08PM EDT141.000.150.050.15-0.14-48.28%2711025.88%
COF240621C001420002024-06-14 9:30AM EDT142.000.150.050.15-0.03-16.67%525728.52%
COF240621C001430002024-06-14 2:44PM EDT143.000.100.050.15-0.05-33.33%332,53531.06%
COF240621C001440002024-06-13 9:39AM EDT144.000.050.000.100.00-112430.86%
COF240621C001450002024-06-14 3:09PM EDT145.000.070.050.100.00-81,86933.20%
COF240621C001460002024-06-11 3:04PM EDT146.000.120.000.100.00-112735.45%
COF240621C001470002024-06-13 11:26AM EDT147.000.100.000.200.00-5025943.12%
COF240621C001480002024-06-14 2:44PM EDT148.000.090.000.20-0.27-75.00%12245.51%
COF240621C001490002024-06-11 11:32AM EDT149.000.140.000.200.00-1847.85%
COF240621C001500002024-06-13 12:26PM EDT150.000.080.000.100.00-41,61844.14%
COF240621C001525002024-06-14 12:13PM EDT152.500.050.000.10-0.18-78.26%2549.22%
COF240621C001550002024-06-13 3:18PM EDT155.000.050.000.050.00-272648.83%
COF240621C001575002024-06-07 9:30AM EDT157.500.180.000.200.00-4058.98%
COF240621C001600002024-06-14 9:51AM EDT160.000.050.000.05-0.07-58.33%2057153.13%
COF240621C001650002024-06-11 1:08PM EDT165.000.050.000.300.00-1044577.54%
COF240621C001700002024-06-12 1:39PM EDT170.000.080.002.100.00-5572127.15%
COF240621C001750002024-06-05 9:30AM EDT175.000.320.000.050.00-14475.39%
COF240621C001800002024-05-08 1:34PM EDT180.000.100.000.700.00-517118.36%
COF240621C001850002024-05-22 3:44PM EDT185.000.050.000.050.00-2770889.06%
COF240621C001900002024-05-09 1:03PM EDT190.000.080.000.250.00-1026115.43%
COF240621C001950002024-05-17 1:09PM EDT195.000.050.001.050.00-924153.81%
COF240621C002000002024-05-21 9:50AM EDT200.000.020.000.050.00-51,028107.03%
COF240621C002100002024-05-13 12:04PM EDT210.000.050.000.050.00-830118.75%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240621P000450002024-05-28 9:30AM EDT45.000.050.000.100.00-2186304.69%
COF240621P000500002024-04-16 3:56PM EDT50.000.050.000.750.00-150361.91%
COF240621P000550002024-02-28 12:57PM EDT55.000.050.002.150.00-1027400.78%
COF240621P000600002024-05-29 10:08AM EDT60.000.050.000.650.00-136292.97%
COF240621P000650002024-06-14 10:24AM EDT65.000.030.000.500.00-168255.47%
COF240621P000700002024-05-22 2:57PM EDT70.000.050.000.100.00-3125186.72%
COF240621P000750002024-03-20 2:37PM EDT75.000.100.000.150.00-178176.95%
COF240621P000800002024-05-13 12:09PM EDT80.000.050.000.950.00-10210.94%
COF240621P000850002024-05-16 11:56AM EDT85.000.050.000.200.00-3237147.27%
COF240621P000900002024-05-30 3:52PM EDT90.000.050.000.050.00-51,085110.16%
COF240621P000950002024-06-04 1:48PM EDT95.000.080.002.150.00-5425179.30%
COF240621P001000002024-06-12 1:25PM EDT100.000.050.000.050.00-335083.20%
COF240621P001050002024-06-12 1:39PM EDT105.000.030.000.050.00-52,42770.31%
COF240621P001100002024-06-14 3:00PM EDT110.000.050.000.100.00-1005,41563.67%
COF240621P001150002024-06-14 12:23PM EDT115.000.050.000.10-0.02-28.57%21,34250.78%
COF240621P001200002024-06-14 3:05PM EDT120.000.100.050.15+0.05+100.00%1002,53746.09%
COF240621P001250002024-06-14 3:05PM EDT125.000.150.050.15+0.02+15.38%81,03131.54%
COF240621P001260002024-06-11 2:37PM EDT126.000.200.100.200.00--130.57%
COF240621P001280002024-06-14 3:00PM EDT128.000.210.150.25+0.06+40.00%4125.73%
COF240621P001290002024-06-14 1:48PM EDT129.000.350.250.35+0.18+105.88%1324.90%
COF240621P001300002024-06-14 3:45PM EDT130.000.400.400.500.00-91,20324.27%
COF240621P001310002024-06-14 3:24PM EDT131.000.550.400.65+0.02+3.77%534722.75%
COF240621P001320002024-06-14 3:12PM EDT132.000.750.851.000.00-167123.41%
COF240621P001330002024-06-14 3:34PM EDT133.001.151.151.30+0.05+4.55%810122.07%
COF240621P001340002024-06-14 2:28PM EDT134.001.701.651.80+0.43+33.86%4824122.27%
COF240621P001350002024-06-14 1:18PM EDT135.002.232.202.40+0.59+35.98%6679622.51%
COF240621P001360002024-06-14 3:31PM EDT136.002.752.853.00+0.17+6.59%38067721.39%
COF240621P001370002024-06-14 3:28PM EDT137.003.503.503.90+0.69+24.56%869123.88%
COF240621P001380002024-06-13 3:24PM EDT138.003.473.104.800.00-311625.81%
COF240621P001390002024-06-14 2:49PM EDT139.004.934.306.30+0.41+9.07%812038.72%
COF240621P001400002024-06-14 3:58PM EDT140.006.404.706.60+1.20+23.08%281,69027.88%
COF240621P001410002024-06-12 12:07PM EDT141.003.107.107.800.00-215135.99%
COF240621P001420002024-06-12 3:12PM EDT142.005.108.108.800.00-4539.11%
COF240621P001430002024-06-11 1:02PM EDT143.006.008.209.600.00-18236.57%
COF240621P001440002024-05-20 11:36AM EDT144.004.509.3010.600.00--1139.31%
COF240621P001450002024-06-12 9:53AM EDT145.0010.9710.1011.80+4.17+61.32%323148.05%
COF240621P001460002024-05-22 11:37AM EDT146.006.4010.8014.000.00--176.81%
COF240621P001470002024-05-22 12:05PM EDT147.007.3011.6013.600.00--047.22%
COF240621P001500002024-06-14 3:55PM EDT150.0016.4016.0016.40+1.80+12.33%41244.14%
COF240621P001550002024-06-13 2:38PM EDT155.0019.6020.6021.800.00-361474.32%
COF240621P001600002024-05-21 9:59AM EDT160.0019.2524.3028.000.00-11119.36%
COF240621P001650002024-05-22 2:48PM EDT165.0024.0029.3033.100.00-44134.81%
COF240621P001700002024-05-30 3:56PM EDT170.0034.1535.0038.100.00-1294.04%
COF240621P001750002024-05-30 3:56PM EDT175.0039.1839.3043.100.00-10159.08%