Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802C00115000 | 2024-07-26 11:14AM EDT | 115.00 | 34.68 | 32.60 | 36.40 | +10.73 | +44.80% | 2 | 2 | 93.75% |
| COF240802C00135000 | 2024-07-25 11:13AM EDT | 135.00 | 14.70 | 13.60 | 16.30 | +0.80 | +5.76% | 1 | 10 | 58.64% |
| COF240802C00137000 | 2024-07-24 10:58AM EDT | 137.00 | 10.83 | 10.80 | 14.60 | 0.00 | - | 3 | 3 | 84.52% |
| COF240802C00139000 | 2024-07-08 1:54PM EDT | 139.00 | 3.40 | 8.90 | 12.70 | 0.00 | - | 2 | 2 | 77.76% |
| COF240802C00140000 | 2024-07-25 11:41AM EDT | 140.00 | 8.55 | 9.00 | 11.40 | -0.62 | -6.76% | 4 | 3 | 68.85% |
| COF240802C00141000 | 2024-07-24 11:48AM EDT | 141.00 | 8.13 | 7.90 | 10.10 | +0.12 | +1.50% | 20 | 4 | 59.96% |
| COF240802C00142000 | 2024-07-25 1:39PM EDT | 142.00 | 7.28 | 7.40 | 9.80 | 0.00 | - | 10 | 14 | 66.26% |
| COF240802C00143000 | 2024-07-25 3:12PM EDT | 143.00 | 5.85 | 6.50 | 7.30 | 0.00 | - | 1 | 19 | 39.01% |
| COF240802C00144000 | 2024-07-26 1:38PM EDT | 144.00 | 5.80 | 5.70 | 6.40 | +0.49 | +9.23% | 3 | 22 | 36.84% |
| COF240802C00145000 | 2024-07-26 3:25PM EDT | 145.00 | 4.97 | 4.80 | 5.60 | +0.84 | +20.34% | 18 | 61 | 35.86% |
| COF240802C00146000 | 2024-07-26 3:23PM EDT | 146.00 | 4.20 | 4.20 | 5.20 | +0.20 | +5.00% | 11 | 28 | 39.80% |
| COF240802C00147000 | 2024-07-25 1:24PM EDT | 147.00 | 3.75 | 3.40 | 4.20 | -0.15 | -3.85% | 1 | 12 | 35.01% |
| COF240802C00148000 | 2024-07-26 1:37PM EDT | 148.00 | 2.95 | 2.95 | 3.20 | +0.18 | +6.50% | 6 | 26 | 29.96% |
| COF240802C00149000 | 2024-07-26 3:25PM EDT | 149.00 | 2.28 | 2.35 | 2.60 | -0.52 | -18.57% | 6 | 37 | 29.32% |
| COF240802C00150000 | 2024-07-26 3:46PM EDT | 150.00 | 1.85 | 1.85 | 2.05 | +0.10 | +5.71% | 433 | 184 | 28.49% |
| COF240802C00152500 | 2024-07-26 2:53PM EDT | 152.50 | 0.86 | 0.90 | 1.15 | -0.14 | -14.00% | 31 | 67 | 28.78% |
| COF240802C00155000 | 2024-07-26 10:16AM EDT | 155.00 | 0.75 | 0.40 | 0.85 | +0.24 | +47.06% | 18 | 81 | 33.50% |
| COF240802C00157500 | 2024-07-26 9:58AM EDT | 157.50 | 0.33 | 0.00 | 0.85 | -0.14 | -29.79% | 4 | 19 | 41.55% |
| COF240802C00160000 | 2024-07-26 12:28PM EDT | 160.00 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 1 | 146 | 34.57% |
| COF240802C00162500 | 2024-07-18 2:21PM EDT | 162.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 52.73% |
| COF240802C00165000 | 2024-07-19 9:45AM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.38% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802P00105000 | 2024-07-12 1:29PM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 180 | 178.81% |
| COF240802P00120000 | 2024-07-10 10:52AM EDT | 120.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 3 | 16 | 123.19% |
| COF240802P00125000 | 2024-06-25 3:42PM EDT | 125.00 | 1.47 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 89.65% |
| COF240802P00126000 | 2024-07-15 9:42AM EDT | 126.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 60 | 60 | 95.51% |
| COF240802P00127000 | 2024-06-26 11:29AM EDT | 127.00 | 2.10 | 0.00 | 1.70 | 0.00 | - | - | 4 | 92.14% |
| COF240802P00128000 | 2024-07-15 10:48AM EDT | 128.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 94.97% |
| COF240802P00129000 | 2024-07-01 10:53AM EDT | 129.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 63.87% |
| COF240802P00130000 | 2024-07-26 2:18PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 10 | 72 | 55.47% |
| COF240802P00131000 | 2024-07-01 10:53AM EDT | 131.00 | 1.32 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 59.57% |
| COF240802P00132000 | 2024-07-26 11:09AM EDT | 132.00 | 0.10 | 0.00 | 0.30 | -0.19 | -65.52% | 1 | 20 | 50.39% |
| COF240802P00133000 | 2024-07-26 1:39PM EDT | 133.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 16 | 42 | 55.08% |
| COF240802P00134000 | 2024-07-25 11:35AM EDT | 134.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 5 | 52 | 52.25% |
| COF240802P00135000 | 2024-07-25 11:35AM EDT | 135.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 5 | 16 | 54.54% |
| COF240802P00136000 | 2024-07-23 1:40PM EDT | 136.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 22 | 25 | 55.76% |
| COF240802P00137000 | 2024-07-26 2:19PM EDT | 137.00 | 0.16 | 0.05 | 0.35 | -0.36 | -69.23% | 8 | 34 | 45.41% |
| COF240802P00138000 | 2024-07-24 10:57AM EDT | 138.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 40.92% |
| COF240802P00139000 | 2024-07-23 12:54PM EDT | 139.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | - | 9 | 42.38% |
| COF240802P00140000 | 2024-07-24 2:03PM EDT | 140.00 | 0.30 | 0.10 | 0.35 | -0.25 | -45.45% | 1 | 25 | 36.57% |
| COF240802P00141000 | 2024-07-26 2:19PM EDT | 141.00 | 0.27 | 0.00 | 0.70 | -0.93 | -77.50% | 9 | 9 | 41.65% |
| COF240802P00142000 | 2024-07-25 12:17PM EDT | 142.00 | 0.46 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 41.99% |
| COF240802P00143000 | 2024-07-25 3:30PM EDT | 143.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 30.81% |
| COF240802P00144000 | 2024-07-26 2:18PM EDT | 144.00 | 0.55 | 0.00 | 1.35 | -0.20 | -26.67% | 10 | 15 | 41.65% |
| COF240802P00145000 | 2024-07-26 3:05PM EDT | 145.00 | 0.77 | 0.50 | 0.80 | -0.08 | -9.41% | 34 | 21 | 29.13% |
| COF240802P00146000 | 2024-07-26 3:11PM EDT | 146.00 | 0.99 | 0.80 | 1.05 | -0.51 | -34.00% | 33 | 10 | 28.91% |
| COF240802P00147000 | 2024-07-26 3:07PM EDT | 147.00 | 1.15 | 0.95 | 1.35 | -0.71 | -38.17% | 35 | 477 | 28.64% |
| COF240802P00148000 | 2024-07-26 2:53PM EDT | 148.00 | 1.73 | 1.40 | 1.65 | -0.62 | -26.38% | 4 | 31 | 27.59% |
| COF240802P00149000 | 2024-07-26 3:38PM EDT | 149.00 | 1.95 | 1.80 | 2.05 | -0.96 | -32.99% | 19 | 16 | 27.00% |
| COF240802P00150000 | 2024-07-26 3:38PM EDT | 150.00 | 2.49 | 2.30 | 2.45 | -0.11 | -4.23% | 13 | 30 | 25.59% |
| COF240802P00152500 | 2024-07-25 2:09PM EDT | 152.50 | 4.45 | 2.45 | 4.70 | 0.00 | - | 1 | 20 | 34.30% |
| COF240802P00160000 | 2024-07-22 3:59PM EDT | 160.00 | 15.03 | 8.80 | 12.10 | 0.00 | - | 7 | 3 | 59.86% |
© 2024 Yahoo. Tutti i diritti riservati.