Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.216,37 +227,98 (+0,47%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00125000 | 2024-09-06 1:36PM EDT | 2024-09-20 | 15.40 | 14.40 | 14.90 | +5.10 | +49.51% | 2 | 142 | 51.64% |
| COF241018C00125000 | 2024-08-21 11:52AM EDT | 2024-10-18 | 16.80 | 15.60 | 16.70 | 0.00 | - | 1 | 8 | 44.13% |
| COF241115C00125000 | 2024-09-04 1:57PM EDT | 2024-11-15 | 22.65 | 16.30 | 19.40 | 0.00 | - | 2 | 1 | 48.23% |
| COF241220C00125000 | 2024-07-24 9:44AM EDT | 2024-12-20 | 25.10 | 19.80 | 22.20 | 0.00 | - | 1 | 33 | 50.38% |
| COF250117C00125000 | 2024-09-06 10:04AM EDT | 2025-01-17 | 24.70 | 20.00 | 20.60 | +6.70 | +37.22% | 456 | 1,453 | 39.14% |
| COF250321C00125000 | 2024-09-05 12:55PM EDT | 2025-03-21 | 23.85 | 21.80 | 23.00 | 0.00 | - | 1 | 10 | 39.05% |
| COF250620C00125000 | 2024-09-05 12:55PM EDT | 2025-06-20 | 26.30 | 24.10 | 26.30 | 0.00 | - | 1 | 9 | 39.84% |
| COF260116C00125000 | 2024-08-05 1:22PM EDT | 2026-01-16 | 25.43 | 30.90 | 33.40 | 0.00 | - | 5 | 36 | 42.48% |
| COF261218C00125000 | 2024-06-20 10:30AM EDT | 2026-12-18 | 34.60 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 47.68% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240913P00125000 | 2024-09-04 1:42PM EDT | 2024-09-13 | 0.07 | 0.05 | 0.25 | 0.00 | - | 16 | 29 | 54.10% |
| COF240920P00125000 | 2024-09-06 2:33PM EDT | 2024-09-20 | 0.40 | 0.30 | 0.45 | +0.20 | +100.00% | 7 | 991 | 42.33% |
| COF240927P00125000 | 2024-08-28 11:26AM EDT | 2024-09-27 | 0.36 | 0.60 | 0.70 | 0.00 | - | 20 | 138 | 38.55% |
| COF241004P00125000 | 2024-08-26 10:27AM EDT | 2024-10-04 | 0.49 | 0.75 | 1.05 | 0.00 | - | - | 4 | 37.70% |
| COF241018P00125000 | 2024-09-06 12:51PM EDT | 2024-10-18 | 1.38 | 1.30 | 1.50 | +0.68 | +97.14% | 514 | 442 | 34.68% |
| COF241115P00125000 | 2024-09-06 11:34AM EDT | 2024-11-15 | 3.10 | 3.00 | 3.50 | +1.02 | +49.04% | 2 | 35 | 38.44% |
| COF241220P00125000 | 2024-09-04 11:38AM EDT | 2024-12-20 | 2.71 | 4.10 | 4.40 | 0.00 | - | 30 | 1,093 | 35.16% |
| COF250117P00125000 | 2024-09-06 12:28PM EDT | 2025-01-17 | 4.66 | 4.50 | 5.00 | +0.76 | +19.49% | 2 | 853 | 33.42% |
| COF250321P00125000 | 2024-09-05 3:55PM EDT | 2025-03-21 | 5.40 | 6.10 | 6.70 | 0.00 | - | 2 | 414 | 32.51% |
| COF250620P00125000 | 2024-09-06 12:05PM EDT | 2025-06-20 | 8.18 | 8.10 | 8.80 | +1.08 | +15.21% | 23 | 435 | 31.80% |
| COF260116P00125000 | 2024-08-28 10:49AM EDT | 2026-01-16 | 9.70 | 11.50 | 12.50 | 0.00 | - | 1 | 75 | 30.62% |
| COF260618P00125000 | 2024-07-22 10:46AM EDT | 2026-06-18 | 11.30 | 11.30 | 14.20 | 0.00 | - | 3 | 7 | 29.34% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 12.50 | 17.50 | 0.00 | - | 1 | 14 | 30.30% |
© 2024 Yahoo. Tutti i diritti riservati.