Italia markets open in 7 hours 23 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,70+0,37 (+0,33%)
Alla chiusura: 04:00PM EDT
112,50 -1,20 (-1,06%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220617C000850002022-04-28 9:35AM EDT85.0041.0028.9029.900.00-2275.20%
COF220617C000900002022-05-16 12:09AM EDT90.0031.4224.2025.000.00--167.65%
COF220617C000950002022-05-20 12:08PM EDT95.0018.2019.6020.20+18.20-2060.64%
COF220617C001000002022-05-20 1:55PM EDT100.0013.5015.2015.60-1.80-11.76%22354.69%
COF220617C001050002022-05-16 3:59PM EDT105.0011.9011.1011.600.00-91050.85%
COF220617C001100002022-05-20 1:13PM EDT110.006.107.508.00-1.60-20.78%126049.22%
COF220617C001150002022-05-20 2:27PM EDT115.003.704.805.10-1.10-22.92%987746.18%
COF220617C001200002022-05-20 1:56PM EDT120.002.172.652.95-0.83-27.67%2233943.73%
COF220617C001250002022-05-20 3:34PM EDT125.001.321.401.65-0.43-24.57%7128443.07%
COF220617C001300002022-05-20 12:08PM EDT130.000.570.650.85-0.20-25.97%122,40942.41%
COF220617C001350002022-05-20 3:37PM EDT135.000.390.300.45-0.01-2.50%2245,26642.87%
COF220617C001400002022-05-20 2:07PM EDT140.000.170.100.25-0.05-22.73%101,85543.95%
COF220617C001450002022-05-20 3:59PM EDT145.000.060.050.15-0.28-82.35%475845.61%
COF220617C001500002022-05-20 3:00PM EDT150.000.100.000.15-0.05-33.33%1071,14150.78%
COF220617C001550002022-05-17 3:55PM EDT155.000.100.000.200.00-1742352.44%
COF220617C001600002022-05-20 12:58PM EDT160.000.120.050.20+0.02+20.00%51,51358.79%
COF220617C001650002022-05-18 10:37AM EDT165.000.050.000.150.00-1882058.98%
COF220617C001700002022-05-19 12:18PM EDT170.000.050.000.200.00-447065.23%
COF220617C001750002022-05-16 10:06AM EDT175.000.050.000.150.00-171,08366.80%
COF220617C001800002022-05-17 10:54AM EDT180.000.200.000.200.00-1121073.05%
COF220617C001850002022-04-08 11:57AM EDT185.000.250.000.200.00-121576.76%
COF220617C001900002022-05-20 12:12PM EDT190.000.020.000.150.00-115277.54%
COF220617C001950002022-03-15 12:38PM EDT195.000.240.050.550.00-22797.36%
COF220617C002000002022-05-16 10:16AM EDT200.000.100.000.20-0.18-64.29%5153586.91%
COF220617C002100002022-05-06 11:15AM EDT210.000.080.000.200.00-13493.36%
COF220617C002200002022-02-11 12:37PM EDT220.000.530.000.200.00-505299.22%
COF220617C002300002021-11-29 11:34AM EDT230.000.500.050.310.00--1112.70%
COF220617C002400002022-04-27 10:46AM EDT240.000.050.000.200.00-10110.16%
COF220617C002500002022-04-25 2:00PM EDT250.000.010.000.200.00-122115.23%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220617P000650002022-05-19 11:12AM EDT65.000.100.000.100.00-116384.77%
COF220617P000700002022-05-20 2:08PM EDT70.000.150.050.20-0.15-50.00%5284.18%
COF220617P000750002022-03-07 1:21PM EDT75.001.000.250.450.00-1487.30%
COF220617P000800002022-05-20 2:02PM EDT80.000.310.250.45+0.11+55.00%1004975.68%
COF220617P000850002022-05-19 12:41PM EDT85.000.540.400.550.00-12868.85%
COF220617P000900002022-05-20 2:51PM EDT90.000.850.600.75+0.05+6.25%83962.74%
COF220617P000950002022-05-20 3:14PM EDT95.001.281.001.15+0.15+13.27%94,09658.62%
COF220617P001000002022-05-20 3:56PM EDT100.001.651.551.700.00-27059053.74%
COF220617P001050002022-05-20 3:28PM EDT105.002.932.452.65+0.18+6.55%2336250.88%
COF220617P001100002022-05-20 3:49PM EDT110.004.003.904.20-0.20-4.76%5749048.36%
COF220617P001150002022-05-20 2:55PM EDT115.007.205.906.30+0.80+12.50%451,27545.37%
COF220617P001200002022-05-20 3:40PM EDT120.009.438.809.20-0.18-1.87%147,76243.29%
COF220617P001250002022-05-20 3:37PM EDT125.0013.2712.5012.90-0.23-1.70%771,00042.53%
COF220617P001300002022-05-20 3:37PM EDT130.0017.8116.6017.50+3.81+27.21%2053,36047.29%
COF220617P001350002022-05-20 10:46AM EDT135.0021.3721.3022.10-0.58-2.64%987549.54%
COF220617P001400002022-05-20 12:25PM EDT140.0028.0926.1027.10+2.15+8.29%151,06556.79%
COF220617P001450002022-05-20 3:37PM EDT145.0032.2630.9032.00+0.91+2.90%101,76461.57%
COF220617P001500002022-05-20 12:19PM EDT150.0038.0035.7037.90+1.60+4.40%11,18863.09%
COF220617P001550002022-05-18 9:56AM EDT155.0037.2041.0042.600.00-219768.75%
COF220617P001600002022-05-12 9:37AM EDT160.0045.2045.7048.400.00-49080.52%
COF220617P001650002022-02-25 10:30AM EDT165.0021.7230.3531.550.00-1640.00%
COF220617P001700002022-04-25 3:09PM EDT170.0035.8055.7058.200.00-22888.48%
COF220617P001750002022-04-27 10:30AM EDT175.0052.9060.4063.000.00-9085.35%
COF220617P001800002021-10-25 11:43AM EDT180.0024.8034.6536.000.00--230.00%
COF220617P002000002022-05-09 10:36AM EDT200.0076.4085.6088.100.00-10111.48%