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
63.493,40 +1.352,48 (+2,18%)
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:160.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802C00160000 | 2024-07-26 12:28PM EDT | 2024-08-02 | 0.10 | 0.05 | 0.25 | -0.25 | -71.43% | 1 | 146 | 34.57% |
| COF240809C00160000 | 2024-07-22 3:04PM EDT | 2024-08-09 | 0.50 | 0.20 | 1.30 | 0.00 | - | 12 | 12 | 40.43% |
| COF240816C00160000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.70 | -0.14 | -21.54% | 5 | 153 | 26.54% |
| COF240830C00160000 | 2024-07-23 2:03PM EDT | 2024-08-30 | 1.10 | 1.05 | 1.15 | 0.00 | - | - | 1 | 24.40% |
| COF240920C00160000 | 2024-07-26 1:25PM EDT | 2024-09-20 | 2.25 | 2.10 | 2.35 | +0.04 | +1.81% | 2 | 374 | 26.04% |
| COF241220C00160000 | 2024-07-26 1:23PM EDT | 2024-12-20 | 6.88 | 6.70 | 7.10 | +0.08 | +1.18% | 8 | 351 | 29.81% |
| COF250117C00160000 | 2024-07-25 3:06PM EDT | 2025-01-17 | 7.60 | 8.00 | 8.30 | 0.00 | - | 1 | 416 | 30.32% |
| COF250321C00160000 | 2024-07-24 1:09PM EDT | 2025-03-21 | 10.02 | 10.10 | 10.80 | 0.00 | - | 37 | 68 | 31.28% |
| COF250620C00160000 | 2024-07-26 10:25AM EDT | 2025-06-20 | 14.00 | 13.10 | 13.70 | +1.00 | +7.69% | 13 | 50 | 31.76% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 25.50% |
| COF261218C00160000 | 2024-07-23 11:03AM EDT | 2026-12-18 | 25.50 | 24.70 | 26.50 | 0.00 | - | 4 | 1 | 33.37% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802P00160000 | 2024-07-22 3:59PM EDT | 2024-08-02 | 15.03 | 8.80 | 12.10 | 0.00 | - | 7 | 3 | 59.86% |
| COF240920P00160000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 12.30 | 10.70 | 12.80 | -0.40 | -3.15% | 3 | 10 | 25.06% |
| COF250117P00160000 | 2024-07-24 9:44AM EDT | 2025-01-17 | 18.40 | 15.00 | 17.30 | 0.00 | - | 11 | 110 | 26.23% |
| COF261218P00160000 | 2024-07-09 3:37PM EDT | 2026-12-18 | 27.40 | 25.60 | 29.30 | -4.39 | -13.81% | 1 | 1 | 24.89% |
© 2024 Yahoo. Tutti i diritti riservati.