Italia markets open in 2 hours 8 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
138,41-0,58 (-0,42%)
Alla chiusura: 04:00PM EDT
139,15 +0,74 (+0,53%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240719C000700002024-05-01 3:38PM EDT70.0072.7866.1070.100.00--1414.16%
COF240719C001000002024-06-10 9:38AM EDT100.0039.6834.6038.200.00-150.00%
COF240719C001050002024-05-09 10:03AM EDT105.0038.7034.1037.800.00-11229.49%
COF240719C001100002024-04-25 1:36PM EDT110.0037.3028.1029.800.00-11130.18%
COF240719C001150002024-07-12 11:11AM EDT115.0023.650.000.000.00-200.00%
COF240719C001200002024-06-25 11:06AM EDT120.0016.770.000.000.00-100.00%
COF240719C001240002024-06-27 3:37PM EDT124.0010.900.000.000.00--00.00%
COF240719C001250002024-07-08 3:36PM EDT125.0011.370.000.000.00-2000.00%
COF240719C001280002024-06-26 10:27AM EDT128.007.700.000.000.00--00.00%
COF240719C001300002024-07-12 10:17AM EDT130.008.400.000.000.00-100.00%
COF240719C001310002024-07-01 10:19AM EDT131.0011.400.000.000.00-100.00%
COF240719C001320002024-07-05 12:06PM EDT132.005.500.000.000.00-2000.00%
COF240719C001330002024-07-12 3:58PM EDT133.006.030.000.000.00---0.00%
COF240719C001340002024-07-12 3:58PM EDT134.005.180.000.000.00-5000.00%
COF240719C001350002024-07-12 11:35AM EDT135.004.640.000.000.00-600.00%
COF240719C001360002024-07-11 3:47PM EDT136.004.000.000.000.00-1200.00%
COF240719C001370002024-07-12 3:10PM EDT137.003.500.000.000.00-9500.00%
COF240719C001380002024-07-12 3:46PM EDT138.002.450.000.000.00-9000.00%
COF240719C001390002024-07-12 3:59PM EDT139.001.850.000.000.00-15301.56%
COF240719C001400002024-07-12 3:52PM EDT140.001.610.000.000.00-7103.13%
COF240719C001410002024-07-12 3:50PM EDT141.001.130.000.000.00-1503.13%
COF240719C001420002024-07-12 11:49AM EDT142.001.050.000.000.00-38406.25%
COF240719C001430002024-07-12 1:57PM EDT143.000.670.000.000.00-406.25%
COF240719C001440002024-07-12 3:26PM EDT144.000.600.000.000.00-4706.25%
COF240719C001450002024-07-12 3:10PM EDT145.000.480.000.000.00-14012.50%
COF240719C001460002024-07-05 9:49AM EDT146.000.450.000.000.00-1012.50%
COF240719C001470002024-07-08 10:30AM EDT147.000.150.000.000.00-2012.50%
COF240719C001480002024-07-12 9:30AM EDT148.000.250.000.000.00-2012.50%
COF240719C001490002024-07-11 2:29PM EDT149.000.150.000.000.00--012.50%
COF240719C001500002024-07-12 2:34PM EDT150.000.160.000.000.00-108012.50%
COF240719C001525002024-06-24 2:28PM EDT152.500.300.000.000.00--025.00%
COF240719C001550002024-07-12 10:03AM EDT155.000.150.000.000.00-1025.00%
COF240719C001575002024-07-09 11:34AM EDT157.500.05-0.000.00--025.00%
COF240719C001600002024-07-09 2:12PM EDT160.000.100.000.000.00-5025.00%
COF240719C001650002024-07-12 3:52PM EDT165.000.050.000.000.00-3025.00%
COF240719C001700002024-07-12 9:30AM EDT170.000.010.000.000.00-1050.00%
COF240719C001750002024-07-01 12:37PM EDT175.000.050.000.000.00-101050.00%
COF240719C001800002024-06-26 9:46AM EDT180.000.050.000.000.00-14050.00%
COF240719C001850002024-06-24 9:31AM EDT185.000.050.000.000.00-6050.00%
COF240719C001900002024-06-24 10:13AM EDT190.000.050.000.000.00-155050.00%
COF240719C001950002024-06-24 9:30AM EDT195.000.050.000.000.00-24050.00%
COF240719C002000002024-06-12 3:52PM EDT200.000.050.000.500.00-3030156.45%
COF240719C002100002024-06-12 3:56PM EDT210.000.050.000.500.00-2031173.05%
COF240719C002200002024-07-05 9:30AM EDT220.000.050.000.000.00-1050.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240719P000700002024-06-10 11:44AM EDT70.000.050.000.650.00-911298.05%
COF240719P000750002024-06-12 3:52PM EDT75.000.060.000.100.00--77209.38%
COF240719P000800002024-07-11 10:26AM EDT80.000.050.000.000.00-3050.00%
COF240719P000850002024-06-27 1:23PM EDT85.000.050.000.000.00-2050.00%
COF240719P000900002024-06-27 1:24PM EDT90.000.050.000.000.00--050.00%
COF240719P000950002024-06-27 1:25PM EDT95.000.050.000.000.00-273050.00%
COF240719P001000002024-06-26 9:30AM EDT100.000.260.000.000.00-12050.00%
COF240719P001050002024-07-01 9:30AM EDT105.000.300.000.000.00-8050.00%
COF240719P001100002024-07-12 9:48AM EDT110.000.050.000.000.00-2050.00%
COF240719P001150002024-07-12 3:51PM EDT115.000.060.000.000.00-118025.00%
COF240719P001200002024-07-10 10:50AM EDT120.000.080.000.000.00-20025.00%
COF240719P001240002024-06-26 12:53PM EDT124.000.420.000.000.00--025.00%
COF240719P001250002024-07-11 2:29PM EDT125.000.100.000.000.00-4025.00%
COF240719P001260002024-07-02 12:08PM EDT126.000.230.000.000.00-1025.00%
COF240719P001270002024-07-08 9:43AM EDT127.000.200.000.000.00-1012.50%
COF240719P001280002024-07-12 10:23AM EDT128.000.160.000.000.00-1012.50%
COF240719P001290002024-07-12 2:29PM EDT129.000.210.000.000.00-7012.50%
COF240719P001300002024-07-12 3:49PM EDT130.000.270.000.000.00-12012.50%
COF240719P001310002024-07-12 2:37PM EDT131.000.300.000.000.00-14012.50%
COF240719P001320002024-07-12 3:27PM EDT132.000.390.000.000.00-12012.50%
COF240719P001330002024-07-12 3:57PM EDT133.000.550.000.000.00-4506.25%
COF240719P001340002024-07-12 3:44PM EDT134.000.700.000.000.00-1,07306.25%
COF240719P001350002024-07-12 3:28PM EDT135.000.750.000.000.00-7706.25%
COF240719P001360002024-07-12 3:43PM EDT136.001.100.000.000.00-1603.13%
COF240719P001370002024-07-12 1:58PM EDT137.001.400.000.000.00-13203.13%
COF240719P001380002024-07-12 3:42PM EDT138.001.750.000.000.00-99900.78%
COF240719P001390002024-07-12 3:32PM EDT139.002.050.000.000.00-7500.00%
COF240719P001400002024-07-12 3:47PM EDT140.002.850.000.000.00-3100.00%
COF240719P001410002024-07-12 11:30AM EDT141.003.700.000.000.00-200.00%
COF240719P001420002024-07-12 2:48PM EDT142.003.800.000.000.00-1000.00%
COF240719P001430002024-07-12 2:34PM EDT143.004.750.000.000.00-200.00%
COF240719P001440002024-06-28 10:55AM EDT144.006.620.000.000.00-30000.00%
COF240719P001450002024-07-11 3:50PM EDT145.006.500.000.000.00-300.00%
COF240719P001470002024-07-08 9:34AM EDT147.0010.000.000.000.00--00.00%
COF240719P001500002024-06-27 9:57AM EDT150.0014.500.000.000.00-100.00%
COF240719P001550002024-06-10 2:58PM EDT155.0014.6216.5020.500.00-11108.84%
COF240719P001600002024-05-14 3:56PM EDT160.0016.9022.9026.900.00-30156.35%