Italia markets open in 6 hours 45 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
115,27+2,53 (+2,24%)
Alla chiusura: 04:00PM EDT
115,44 +0,17 (+0,15%)
Dopo ore: 07:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220819C000550002022-07-27 3:04PM EDT55.0053.6158.7061.400.00--0333.40%
COF220819C000850002022-07-28 2:02PM EDT85.0021.7329.3031.300.00-2084.38%
COF220819C000900002022-07-18 10:55AM EDT90.0021.8824.4025.800.00-30113.38%
COF220819C000925002022-08-04 3:35PM EDT92.5014.6022.6023.100.00-24072.27%
COF220819C000950002022-07-28 11:29AM EDT95.0012.3719.9020.600.00-22283.69%
COF220819C000960002022-08-04 2:17PM EDT96.0010.9018.7020.100.00--1066.80%
COF220819C000970002022-08-04 2:17PM EDT97.0010.0018.1018.600.00-131158.59%
COF220819C000975002022-08-04 3:03PM EDT97.509.5017.6018.100.00-72057.03%
COF220819C000980002022-08-04 3:02PM EDT98.009.0016.5018.500.00--2467.29%
COF220819C000990002022-08-04 1:43PM EDT99.008.8016.2016.800.00-202063.87%
COF220819C001000002022-08-09 2:35PM EDT100.007.2515.1015.700.00-313254.00%
COF220819C001010002022-08-04 3:11PM EDT101.007.0012.8015.800.00--5897.80%
COF220819C001020002022-08-04 3:10PM EDT102.006.1013.2013.700.00-121450.88%
COF220819C001030002022-08-09 2:30PM EDT103.004.9012.3012.800.00-41452.54%
COF220819C001040002022-08-09 11:18AM EDT104.004.4011.3011.800.00-21658.01%
COF220819C001050002022-08-10 12:27PM EDT105.008.5010.3010.900.00-432057.03%
COF220819C001060002022-08-11 2:19PM EDT106.009.709.509.90+2.92+43.07%13952.93%
COF220819C001070002022-08-11 11:55AM EDT107.008.008.609.00+1.70+26.98%24751.32%
COF220819C001080002022-08-11 2:45PM EDT108.007.507.608.00+2.23+42.31%214947.02%
COF220819C001090002022-08-11 9:39AM EDT109.007.406.807.20+2.88+63.72%822846.97%
COF220819C001100002022-08-11 3:19PM EDT110.005.605.906.30+1.20+27.27%6688744.29%
COF220819C001110002022-08-10 9:30AM EDT111.001.825.205.500.00-113343.02%
COF220819C001120002022-08-11 10:29AM EDT112.004.704.404.70+1.95+70.91%440841.16%
COF220819C001130002022-08-11 3:51PM EDT113.003.803.703.90+1.70+80.95%8838038.72%
COF220819C001140002022-08-11 3:04PM EDT114.002.703.003.30+1.20+80.00%815238.65%
COF220819C001150002022-08-11 3:20PM EDT115.002.402.402.60+1.12+87.50%11339636.23%
COF220819C001160002022-08-11 3:42PM EDT116.001.871.852.10+0.97+107.78%877535.84%
COF220819C001170002022-08-11 3:56PM EDT117.001.551.501.60+0.75+93.75%224334.47%
COF220819C001180002022-08-11 3:53PM EDT118.001.151.101.25+0.64+125.49%416634.40%
COF220819C001190002022-08-11 3:53PM EDT119.000.840.800.95+0.72+600.00%159734.13%
COF220819C001200002022-08-11 3:52PM EDT120.000.650.600.70+0.35+116.67%552,56433.74%
COF220819C001210002022-08-11 11:18AM EDT121.000.400.400.55+0.30+300.00%2134.42%
COF220819C001250002022-08-11 12:48PM EDT125.000.060.100.15-0.01-14.29%387834.67%
COF220819C001300002022-08-10 11:01AM EDT130.000.060.000.150.00-11,10047.27%
COF220819C001350002022-08-04 1:19PM EDT135.000.050.000.250.00-1014557.03%
COF220819C001400002022-08-03 9:30AM EDT140.000.040.000.150.00-11362.50%
COF220819C001450002022-08-10 2:15PM EDT145.000.080.000.100.00-2467.97%
COF220819C001500002022-06-30 9:42AM EDT150.000.100.000.100.00-6876.56%
COF220819C001600002022-07-05 9:55AM EDT160.000.050.000.050.00--8085.16%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220819P000550002022-08-04 9:33AM EDT55.000.050.000.050.00-10326187.50%
COF220819P000600002022-07-05 12:23PM EDT60.000.350.000.050.00--10165.63%
COF220819P000650002022-08-02 11:56AM EDT65.000.010.000.150.00-322167.19%
COF220819P000700002022-07-26 2:49PM EDT70.000.050.000.100.00-621140.23%
COF220819P000750002022-08-05 3:04PM EDT75.000.100.000.200.00-922134.38%
COF220819P000800002022-08-11 10:18AM EDT80.000.010.000.10-0.04-80.00%71,049105.86%
COF220819P000850002022-08-11 2:14PM EDT85.000.050.000.150.00-110394.92%
COF220819P000900002022-08-11 9:35AM EDT90.000.050.000.15-0.05-50.00%1717679.30%
COF220819P000925002022-08-11 1:00PM EDT92.500.070.000.15-0.03-30.00%189371.48%
COF220819P000950002022-08-10 12:18PM EDT95.000.150.000.150.00-235,17564.06%
COF220819P000960002022-08-09 12:02PM EDT96.000.450.000.200.00-15163.87%
COF220819P000970002022-08-10 3:01PM EDT97.000.140.050.150.00-66960.74%
COF220819P000975002022-08-10 2:07PM EDT97.500.170.050.150.00-1412259.18%
COF220819P000980002022-08-11 10:32AM EDT98.000.100.050.15-0.10-50.00%545857.62%
COF220819P000990002022-08-10 11:05AM EDT99.000.200.050.200.00-286956.84%
COF220819P001000002022-08-11 3:19PM EDT100.000.140.100.20-0.08-36.36%21,75855.47%
COF220819P001010002022-08-10 1:16PM EDT101.000.250.100.250.00-105553.91%
COF220819P001020002022-08-11 3:48PM EDT102.000.170.150.25-0.13-43.33%7018752.05%
COF220819P001030002022-08-10 3:47PM EDT103.000.300.200.30-0.10-25.00%235951.17%
COF220819P001040002022-08-11 9:30AM EDT104.000.300.200.35-1.45-82.86%188251.86%
COF220819P001050002022-08-11 3:59PM EDT105.000.340.300.40-0.26-43.33%1685,56549.90%
COF220819P001060002022-08-10 3:59PM EDT106.000.600.350.450.00-1720247.71%
COF220819P001070002022-08-11 2:53PM EDT107.000.500.400.50-0.20-28.57%2519045.26%
COF220819P001080002022-08-11 1:23PM EDT108.000.480.500.60-0.32-40.00%235343.85%
COF220819P001090002022-08-11 1:44PM EDT109.000.600.600.70-0.62-50.82%925241.99%
COF220819P001100002022-08-11 3:04PM EDT110.000.900.750.85-0.60-40.00%391,68340.72%
COF220819P001110002022-08-11 3:59PM EDT111.001.040.901.05-0.96-48.00%20811039.77%
COF220819P001120002022-08-11 3:52PM EDT112.001.201.151.25-0.91-43.13%9825638.14%
COF220819P001130002022-08-11 3:40PM EDT113.001.501.401.55-0.95-38.78%3017837.45%
COF220819P001140002022-08-11 3:40PM EDT114.001.851.701.85-1.15-38.33%435635.94%
COF220819P001150002022-08-11 3:28PM EDT115.002.402.052.30-0.90-27.27%19410135.79%
COF220819P001160002022-08-11 3:24PM EDT116.002.942.552.75-7.06-70.60%261834.67%
COF220819P001170002022-08-11 10:23AM EDT117.002.853.103.30-2.35-45.19%343134.03%
COF220819P001180002022-08-11 2:41PM EDT118.004.203.704.00-1.40-25.00%22634.72%
COF220819P001190002022-07-19 9:52AM EDT119.0010.504.404.700.00--334.47%
COF220819P001200002022-08-10 11:03AM EDT120.007.705.105.600.00-12237.04%
COF220819P001250002022-08-05 12:55PM EDT125.0018.679.6010.700.00-256058.35%
COF220819P001300002022-08-05 11:09AM EDT130.0023.7014.1015.000.00-6053.42%
COF220819P001350002022-07-18 10:55AM EDT135.0024.6819.4020.000.00-3065.92%
COF220819P001400002022-07-22 3:02PM EDT140.0032.3023.7026.300.00-1077.54%
COF220819P001450002022-06-17 1:42PM EDT145.0038.7534.0035.500.00-44204.30%