Italia markets open in 6 hours 56 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0573 +0,0011 (+0,11%) BTC-EUR
28.620,89 +580,24 (+2,07%) CMC Crypto 200
676,36 +2,99 (+0,44%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220916C00065000 | 2022-04-01 10:39AM EDT | 65.00 | 66.50 | 58.50 | 61.50 | 0.00 | - | 80 | 48 | 154.58% |
| COF220916C00080000 | 2022-05-20 12:10PM EDT | 80.00 | 34.00 | 35.30 | 36.40 | +34.00 | - | 2 | 0 | 57.08% |
| COF220916C00085000 | 2022-04-13 10:00AM EDT | 85.00 | 48.30 | 33.30 | 35.10 | 0.00 | - | 3 | 3 | 71.81% |
| COF220916C00100000 | 2022-05-12 2:19PM EDT | 100.00 | 20.00 | 19.20 | 19.80 | 0.00 | - | 2 | 1 | 48.67% |
| COF220916C00105000 | 2022-05-20 2:08PM EDT | 105.00 | 14.30 | 15.80 | 16.30 | -1.40 | -8.92% | 1 | 45 | 46.41% |
| COF220916C00110000 | 2022-05-20 3:57PM EDT | 110.00 | 12.90 | 12.80 | 13.20 | -0.40 | -3.01% | 62 | 176 | 44.66% |
| COF220916C00115000 | 2022-05-20 3:19PM EDT | 115.00 | 9.30 | 10.10 | 10.50 | -1.50 | -13.89% | 21 | 248 | 43.23% |
| COF220916C00120000 | 2022-05-20 3:11PM EDT | 120.00 | 7.00 | 7.80 | 8.20 | -1.40 | -16.67% | 2,011 | 236 | 42.03% |
| COF220916C00125000 | 2022-05-20 2:14PM EDT | 125.00 | 5.20 | 5.80 | 6.20 | -1.50 | -22.39% | 3 | 58 | 40.67% |
| COF220916C00130000 | 2022-05-20 2:07PM EDT | 130.00 | 3.80 | 4.30 | 4.60 | -1.70 | -30.91% | 28 | 2,815 | 39.59% |
| COF220916C00135000 | 2022-05-20 1:40PM EDT | 135.00 | 2.75 | 3.10 | 3.40 | -1.05 | -27.63% | 6 | 527 | 38.96% |
| COF220916C00140000 | 2022-05-20 12:24PM EDT | 140.00 | 2.05 | 2.15 | 2.45 | -0.37 | -15.29% | 6 | 189 | 38.29% |
| COF220916C00145000 | 2022-05-20 3:41PM EDT | 145.00 | 1.50 | 1.50 | 1.75 | -0.25 | -14.29% | 5 | 371 | 37.82% |
| COF220916C00150000 | 2022-05-20 3:02PM EDT | 150.00 | 1.00 | 1.05 | 1.25 | -0.19 | -15.97% | 14 | 6,061 | 37.55% |
| COF220916C00155000 | 2022-05-19 3:50PM EDT | 155.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 509 | 36.99% |
| COF220916C00160000 | 2022-05-20 11:22AM EDT | 160.00 | 0.45 | 0.45 | 0.60 | -0.20 | -30.77% | 10 | 995 | 36.89% |
| COF220916C00165000 | 2022-05-20 12:49PM EDT | 165.00 | 0.34 | 0.35 | 0.45 | -0.11 | -24.44% | 2 | 180 | 37.28% |
| COF220916C00170000 | 2022-05-19 1:23PM EDT | 170.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 9 | 189 | 37.89% |
| COF220916C00175000 | 2022-05-20 12:50PM EDT | 175.00 | 0.15 | 0.10 | 0.30 | -0.07 | -31.82% | 2 | 111 | 39.01% |
| COF220916C00180000 | 2022-05-20 1:51PM EDT | 180.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 3 | 505 | 38.57% |
| COF220916C00185000 | 2022-05-12 3:21PM EDT | 185.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 55 | 40.48% |
| COF220916C00190000 | 2022-05-20 3:40PM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 10 | 231 | 40.63% |
| COF220916C00195000 | 2022-03-02 4:40PM EDT | 195.00 | 1.52 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 48.93% |
| COF220916C00200000 | 2022-04-22 11:28AM EDT | 200.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 2 | 45 | 45.70% |
| COF220916C00210000 | 2022-03-30 9:33AM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| COF220916C00220000 | 2022-04-19 1:01PM EDT | 220.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 52.00% |
| COF220916C00230000 | 2022-02-11 12:24PM EDT | 230.00 | 0.89 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 71.90% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220916P00065000 | 2022-05-18 3:54PM EDT | 65.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 13 | 66.21% |
| COF220916P00070000 | 2022-05-16 10:54AM EDT | 70.00 | 1.35 | 1.15 | 1.30 | +1.35 | - | - | 20 | 62.55% |
| COF220916P00075000 | 2022-05-19 10:59AM EDT | 75.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 3 | 18 | 59.16% |
| COF220916P00080000 | 2022-05-19 1:36PM EDT | 80.00 | 2.12 | 2.05 | 2.20 | 0.00 | - | 6 | 65 | 56.89% |
| COF220916P00085000 | 2022-05-20 3:26PM EDT | 85.00 | 2.95 | 2.65 | 2.80 | +0.15 | +5.36% | 2 | 127 | 54.00% |
| COF220916P00090000 | 2022-05-17 11:07AM EDT | 90.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 4 | 38 | 51.12% |
| COF220916P00095000 | 2022-05-20 1:53PM EDT | 95.00 | 5.09 | 4.40 | 4.70 | +0.49 | +10.65% | 75 | 930 | 50.20% |
| COF220916P00100000 | 2022-05-20 3:42PM EDT | 100.00 | 5.80 | 5.70 | 6.00 | -0.13 | -2.19% | 24 | 9,448 | 48.22% |
| COF220916P00105000 | 2022-05-20 3:37PM EDT | 105.00 | 7.60 | 7.30 | 7.60 | -0.10 | -1.30% | 9 | 363 | 46.43% |
| COF220916P00110000 | 2022-05-20 3:53PM EDT | 110.00 | 9.50 | 9.20 | 9.50 | +0.03 | +0.32% | 17 | 547 | 44.67% |
| COF220916P00115000 | 2022-05-20 2:47PM EDT | 115.00 | 12.90 | 11.50 | 11.80 | +1.10 | +9.32% | 43 | 1,231 | 43.24% |
| COF220916P00120000 | 2022-05-20 2:18PM EDT | 120.00 | 16.00 | 14.10 | 14.50 | +2.00 | +14.29% | 12 | 2,991 | 42.05% |
| COF220916P00125000 | 2022-05-20 3:55PM EDT | 125.00 | 17.44 | 17.20 | 17.60 | +0.34 | +1.99% | 14 | 944 | 41.10% |
| COF220916P00130000 | 2022-05-20 12:55PM EDT | 130.00 | 22.60 | 20.50 | 21.40 | +1.60 | +7.62% | 20 | 1,768 | 41.79% |
| COF220916P00135000 | 2022-05-20 3:50PM EDT | 135.00 | 24.90 | 24.30 | 24.80 | +3.66 | +17.23% | 10 | 268 | 39.47% |
| COF220916P00140000 | 2022-05-20 12:55PM EDT | 140.00 | 30.70 | 28.30 | 29.40 | +1.98 | +6.89% | 1 | 124 | 41.81% |
| COF220916P00145000 | 2022-05-20 2:44PM EDT | 145.00 | 35.10 | 32.70 | 33.50 | +6.14 | +21.20% | 11 | 127 | 40.69% |
| COF220916P00150000 | 2022-05-17 1:35PM EDT | 150.00 | 31.39 | 37.00 | 38.10 | 0.00 | - | 1 | 821 | 41.61% |
| COF220916P00155000 | 2022-05-19 11:35AM EDT | 155.00 | 42.30 | 41.80 | 42.60 | 0.00 | - | 32 | 116 | 41.07% |
| COF220916P00160000 | 2022-05-02 3:32PM EDT | 160.00 | 36.28 | 46.50 | 47.50 | 0.00 | - | 2 | 101 | 43.14% |
| COF220916P00165000 | 2022-04-19 9:40AM EDT | 165.00 | 29.45 | 52.10 | 53.60 | 0.00 | - | 1 | 31 | 54.39% |
| COF220916P00170000 | 2022-03-30 12:53PM EDT | 170.00 | 37.45 | 45.00 | 48.50 | 0.00 | - | 2 | 5 | 0.00% |
| COF220916P00175000 | 2022-04-27 10:30AM EDT | 175.00 | 53.35 | 60.80 | 63.00 | 0.00 | - | - | 9 | 55.44% |
| COF220916P00180000 | 2022-03-08 11:44AM EDT | 180.00 | 58.21 | 50.00 | 52.20 | 0.00 | - | 5 | 3 | 0.00% |
| COF220916P00220000 | 2022-02-22 3:18PM EDT | 220.00 | 69.70 | 83.25 | 87.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
