Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,74+0,47 (+0,41%)
Alla chiusura: 04:00PM EDT
116,00 +0,26 (+0,22%)
Dopo ore: 07:11PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221021C000750002022-06-22 9:59AM EDT75.0032.4034.8035.600.00--10.00%
COF221021C000850002022-08-10 9:37AM EDT85.0027.7031.6032.300.00-3156.08%
COF221021C000900002022-08-05 9:47AM EDT90.0018.4026.4027.600.00-2654.86%
COF221021C000925002022-08-03 10:17AM EDT92.5018.1024.8025.200.00-2451.49%
COF221021C000950002022-07-25 3:29PM EDT95.0018.9022.5022.900.00-53248.90%
COF221021C000975002022-08-11 1:16PM EDT97.5020.5020.2020.700.00-33746.91%
COF221021C001000002022-08-10 12:01PM EDT100.0016.4018.2018.500.00-484344.62%
COF221021C001050002022-08-11 11:19AM EDT105.0013.6414.1014.500.00-1016741.63%
COF221021C001100002022-08-12 3:31PM EDT110.0010.4810.5010.90-0.30-2.78%1027539.05%
COF221021C001150002022-08-11 10:12AM EDT115.007.937.507.800.00-152636.87%
COF221021C001200002022-08-12 10:05AM EDT120.004.905.005.30-0.10-2.00%439635.14%
COF221021C001250002022-08-12 2:42PM EDT125.003.133.203.40-0.03-0.95%3838533.75%
COF221021C001300002022-08-12 3:21PM EDT130.001.901.852.050.00-1734632.59%
COF221021C001350002022-08-11 11:07AM EDT135.001.131.051.200.00-29552431.96%
COF221021C001400002022-08-12 3:39PM EDT140.000.600.600.70+0.05+9.09%638931.81%
COF221021C001450002022-08-12 11:03AM EDT145.000.310.300.40-0.19-38.00%414431.79%
COF221021C001500002022-08-10 2:15PM EDT150.000.180.100.200.00-223831.20%
COF221021C001550002022-06-21 3:54PM EDT155.000.550.250.650.00-12842.92%
COF221021C001600002022-07-20 2:34PM EDT160.000.330.000.200.00-1013237.40%
COF221021C001650002022-05-23 2:03PM EDT165.001.100.150.300.00-1843.02%
COF221021C001700002022-06-07 3:50PM EDT170.001.250.050.250.00-1544.53%
COF221021C001750002022-06-10 2:26PM EDT175.000.350.000.250.00-12847.27%
COF221021C001800002022-05-10 12:06PM EDT180.000.680.450.650.00-12656.93%
COF221021C001850002022-05-04 3:42PM EDT185.001.000.300.450.00-507255.81%
COF221021C001900002022-05-05 1:17PM EDT190.000.800.200.400.00-51256.30%
COF221021C002000002022-08-01 10:09AM EDT200.000.050.000.150.00-1450.68%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221021P000600002022-06-10 11:33AM EDT60.000.800.500.700.00-1388.82%
COF221021P000650002022-05-12 1:48PM EDT65.001.650.951.200.00-2490.04%
COF221021P000700002022-08-01 11:33AM EDT70.000.550.050.500.00-311160.94%
COF221021P000750002022-08-09 3:03PM EDT75.000.700.250.400.00-15755.23%
COF221021P000800002022-08-12 10:27AM EDT80.000.550.450.55-0.37-40.22%417452.39%
COF221021P000850002022-08-12 2:51PM EDT85.000.700.650.700.00-26248.78%
COF221021P000900002022-08-11 12:24PM EDT90.001.090.951.100.00-817646.73%
COF221021P000925002022-08-08 1:14PM EDT92.502.051.151.300.00-127845.07%
COF221021P000950002022-08-11 2:40PM EDT95.001.501.401.450.00-1017142.58%
COF221021P000975002022-08-12 12:47PM EDT97.501.801.701.75-0.05-2.70%216041.21%
COF221021P001000002022-08-12 11:32AM EDT100.002.202.002.10+0.05+2.33%1217339.81%
COF221021P001050002022-08-11 10:35AM EDT105.003.002.953.100.00-11253337.61%
COF221021P001100002022-08-11 12:10PM EDT110.004.734.204.500.00-1919135.54%
COF221021P001150002022-08-12 3:14PM EDT115.006.426.106.40-0.38-5.59%3425833.59%
COF221021P001200002022-08-11 10:02AM EDT120.008.608.608.900.00-69331.85%
COF221021P001250002022-08-05 12:55PM EDT125.0019.4211.8012.000.00-25028430.10%
COF221021P001300002022-08-10 3:35PM EDT130.0018.3015.5015.800.00-64829.15%
COF221021P001350002022-07-05 10:47AM EDT135.0032.7028.8029.200.00-84281.56%
COF221021P001400002022-06-15 2:37PM EDT140.0035.3432.3033.100.00-22581.41%
COF221021P001450002022-06-09 11:33AM EDT145.0025.4536.6037.500.00-1383.95%
COF221021P001500002022-05-20 2:10PM EDT150.0040.2042.4044.500.00-101297.12%
COF221021P001550002022-07-20 2:27PM EDT155.0041.5238.8039.600.00-1037.74%
COF221021P001600002022-04-19 12:31PM EDT160.0025.1047.0049.000.00--1374.66%
COF221021P001700002022-06-13 9:31AM EDT170.0061.0064.8066.300.00--1128.20%
COF221021P001900002022-04-18 12:07AM EDT190.0057.5068.3071.500.00--10.00%