Italia markets open in 6 hours 56 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'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220916C000650002022-04-01 10:39AM EDT65.0066.5058.5061.500.00-8048154.58%
COF220916C000800002022-05-20 12:10PM EDT80.0034.0035.3036.40+34.00-2057.08%
COF220916C000850002022-04-13 10:00AM EDT85.0048.3033.3035.100.00-3371.81%
COF220916C001000002022-05-12 2:19PM EDT100.0020.0019.2019.800.00-2148.67%
COF220916C001050002022-05-20 2:08PM EDT105.0014.3015.8016.30-1.40-8.92%14546.41%
COF220916C001100002022-05-20 3:57PM EDT110.0012.9012.8013.20-0.40-3.01%6217644.66%
COF220916C001150002022-05-20 3:19PM EDT115.009.3010.1010.50-1.50-13.89%2124843.23%
COF220916C001200002022-05-20 3:11PM EDT120.007.007.808.20-1.40-16.67%2,01123642.03%
COF220916C001250002022-05-20 2:14PM EDT125.005.205.806.20-1.50-22.39%35840.67%
COF220916C001300002022-05-20 2:07PM EDT130.003.804.304.60-1.70-30.91%282,81539.59%
COF220916C001350002022-05-20 1:40PM EDT135.002.753.103.40-1.05-27.63%652738.96%
COF220916C001400002022-05-20 12:24PM EDT140.002.052.152.45-0.37-15.29%618938.29%
COF220916C001450002022-05-20 3:41PM EDT145.001.501.501.75-0.25-14.29%537137.82%
COF220916C001500002022-05-20 3:02PM EDT150.001.001.051.25-0.19-15.97%146,06137.55%
COF220916C001550002022-05-19 3:50PM EDT155.000.800.700.850.00-150936.99%
COF220916C001600002022-05-20 11:22AM EDT160.000.450.450.60-0.20-30.77%1099536.89%
COF220916C001650002022-05-20 12:49PM EDT165.000.340.350.45-0.11-24.44%218037.28%
COF220916C001700002022-05-19 1:23PM EDT170.000.350.250.350.00-918937.89%
COF220916C001750002022-05-20 12:50PM EDT175.000.150.100.30-0.07-31.82%211139.01%
COF220916C001800002022-05-20 1:51PM EDT180.000.160.100.20-0.14-46.67%350538.57%
COF220916C001850002022-05-12 3:21PM EDT185.000.250.050.200.00-105540.48%
COF220916C001900002022-05-20 3:40PM EDT190.000.100.050.15-0.15-60.00%1023140.63%
COF220916C001950002022-03-02 4:40PM EDT195.001.520.200.400.00-2248.93%
COF220916C002000002022-04-22 11:28AM EDT200.000.360.050.200.00-24545.70%
COF220916C002100002022-03-30 9:33AM EDT210.000.210.000.000.00--225.00%
COF220916C002200002022-04-19 1:01PM EDT220.000.250.000.200.00-1552.00%
COF220916C002300002022-02-11 12:24PM EDT230.000.890.002.200.00-1271.90%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220916P000650002022-05-18 3:54PM EDT65.000.920.901.000.00-11366.21%
COF220916P000700002022-05-16 10:54AM EDT70.001.351.151.30+1.35--2062.55%
COF220916P000750002022-05-19 10:59AM EDT75.001.751.451.700.00-31859.16%
COF220916P000800002022-05-19 1:36PM EDT80.002.122.052.200.00-66556.89%
COF220916P000850002022-05-20 3:26PM EDT85.002.952.652.80+0.15+5.36%212754.00%
COF220916P000900002022-05-17 11:07AM EDT90.003.003.303.600.00-43851.12%
COF220916P000950002022-05-20 1:53PM EDT95.005.094.404.70+0.49+10.65%7593050.20%
COF220916P001000002022-05-20 3:42PM EDT100.005.805.706.00-0.13-2.19%249,44848.22%
COF220916P001050002022-05-20 3:37PM EDT105.007.607.307.60-0.10-1.30%936346.43%
COF220916P001100002022-05-20 3:53PM EDT110.009.509.209.50+0.03+0.32%1754744.67%
COF220916P001150002022-05-20 2:47PM EDT115.0012.9011.5011.80+1.10+9.32%431,23143.24%
COF220916P001200002022-05-20 2:18PM EDT120.0016.0014.1014.50+2.00+14.29%122,99142.05%
COF220916P001250002022-05-20 3:55PM EDT125.0017.4417.2017.60+0.34+1.99%1494441.10%
COF220916P001300002022-05-20 12:55PM EDT130.0022.6020.5021.40+1.60+7.62%201,76841.79%
COF220916P001350002022-05-20 3:50PM EDT135.0024.9024.3024.80+3.66+17.23%1026839.47%
COF220916P001400002022-05-20 12:55PM EDT140.0030.7028.3029.40+1.98+6.89%112441.81%
COF220916P001450002022-05-20 2:44PM EDT145.0035.1032.7033.50+6.14+21.20%1112740.69%
COF220916P001500002022-05-17 1:35PM EDT150.0031.3937.0038.100.00-182141.61%
COF220916P001550002022-05-19 11:35AM EDT155.0042.3041.8042.600.00-3211641.07%
COF220916P001600002022-05-02 3:32PM EDT160.0036.2846.5047.500.00-210143.14%
COF220916P001650002022-04-19 9:40AM EDT165.0029.4552.1053.600.00-13154.39%
COF220916P001700002022-03-30 12:53PM EDT170.0037.4545.0048.500.00-250.00%
COF220916P001750002022-04-27 10:30AM EDT175.0053.3560.8063.000.00--955.44%
COF220916P001800002022-03-08 11:44AM EDT180.0058.2150.0052.200.00-530.00%
COF220916P002200002022-02-22 3:18PM EDT220.0069.7083.2587.650.00-100.00%