Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221118C00080000 | 2022-04-18 12:50PM EDT | 80.00 | 57.80 | 37.20 | 38.00 | 0.00 | - | - | 1 | 61.54% |
| COF221118C00085000 | 2022-07-13 10:19AM EDT | 85.00 | 22.60 | 32.10 | 32.70 | 0.00 | - | 1 | 11 | 51.94% |
| COF221118C00090000 | 2022-08-10 11:55AM EDT | 90.00 | 25.60 | 27.70 | 28.20 | 0.00 | - | 1 | 2 | 51.07% |
| COF221118C00092500 | 2022-08-11 10:20AM EDT | 92.50 | 26.20 | 25.60 | 26.00 | 0.00 | - | 2 | 103 | 49.34% |
| COF221118C00095000 | 2022-08-11 9:52AM EDT | 95.00 | 23.60 | 23.40 | 23.80 | 0.00 | - | 6 | 77 | 47.39% |
| COF221118C00097500 | 2022-08-10 2:16PM EDT | 97.50 | 18.80 | 21.30 | 21.70 | 0.00 | - | 32 | 34 | 45.84% |
| COF221118C00100000 | 2022-08-11 2:58PM EDT | 100.00 | 18.60 | 19.30 | 19.70 | 0.00 | - | 30 | 135 | 44.58% |
| COF221118C00105000 | 2022-08-11 2:57PM EDT | 105.00 | 14.80 | 15.40 | 15.80 | 0.00 | - | 11 | 104 | 41.64% |
| COF221118C00110000 | 2022-08-12 10:43AM EDT | 110.00 | 11.50 | 12.10 | 12.40 | +1.23 | +11.98% | 6 | 237 | 39.71% |
| COF221118C00115000 | 2022-08-11 12:54PM EDT | 115.00 | 9.10 | 9.00 | 9.50 | 0.00 | - | 4 | 202 | 38.32% |
| COF221118C00120000 | 2022-08-12 3:09PM EDT | 120.00 | 6.50 | 6.70 | 6.90 | +0.10 | +1.56% | 46 | 207 | 36.45% |
| COF221118C00125000 | 2022-08-12 2:12PM EDT | 125.00 | 4.60 | 4.60 | 4.90 | -0.20 | -4.17% | 1 | 145 | 35.28% |
| COF221118C00130000 | 2022-08-12 10:00AM EDT | 130.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 2 | 149 | 34.50% |
| COF221118C00135000 | 2022-08-12 3:27PM EDT | 135.00 | 2.15 | 2.05 | 2.25 | +0.05 | +2.38% | 3 | 415 | 33.63% |
| COF221118C00140000 | 2022-08-11 10:11AM EDT | 140.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 156 | 33.33% |
| COF221118C00145000 | 2022-07-27 1:07PM EDT | 145.00 | 0.67 | 0.80 | 1.05 | 0.00 | - | 3 | 39 | 33.72% |
| COF221118C00150000 | 2022-08-12 12:17PM EDT | 150.00 | 0.55 | 0.50 | 0.60 | +0.30 | +120.00% | 1 | 26 | 32.59% |
| COF221118C00155000 | 2022-08-08 11:32AM EDT | 155.00 | 0.20 | 0.25 | 0.50 | 0.00 | - | 40 | 46 | 34.33% |
| COF221118C00160000 | 2022-08-08 11:22AM EDT | 160.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 2 | 39 | 33.79% |
| COF221118C00165000 | 2022-06-07 11:22AM EDT | 165.00 | 1.95 | 0.15 | 0.50 | 0.00 | - | - | 2 | 39.87% |
| COF221118C00170000 | 2022-07-27 3:18PM EDT | 170.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 12 | 38.77% |
| COF221118C00175000 | 2022-06-08 1:13PM EDT | 175.00 | 0.95 | 0.05 | 0.35 | 0.00 | - | 18 | 18 | 42.19% |
| COF221118C00180000 | 2022-08-10 11:01AM EDT | 180.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 40.72% |
| COF221118C00185000 | 2022-08-10 11:01AM EDT | 185.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 42.77% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221118P00050000 | 2022-07-14 9:30AM EDT | 50.00 | 0.65 | 0.10 | 0.35 | 0.00 | - | 3 | 3 | 78.91% |
| COF221118P00060000 | 2022-06-16 11:58AM EDT | 60.00 | 1.75 | 0.65 | 0.95 | 0.00 | - | 25 | 25 | 79.59% |
| COF221118P00065000 | 2022-07-12 2:29PM EDT | 65.00 | 1.20 | 0.20 | 0.55 | 0.00 | - | 9 | 19 | 61.33% |
| COF221118P00070000 | 2022-08-09 11:14AM EDT | 70.00 | 0.81 | 0.50 | 0.60 | 0.00 | - | 2 | 33 | 58.59% |
| COF221118P00075000 | 2022-08-02 3:52PM EDT | 75.00 | 1.30 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 54.44% |
| COF221118P00080000 | 2022-08-12 10:32AM EDT | 80.00 | 1.00 | 0.90 | 1.05 | -0.55 | -35.48% | 4 | 1,275 | 51.59% |
| COF221118P00085000 | 2022-08-08 3:30PM EDT | 85.00 | 2.00 | 1.25 | 1.35 | 0.00 | - | 14 | 164 | 48.90% |
| COF221118P00090000 | 2022-08-12 1:32PM EDT | 90.00 | 1.78 | 1.70 | 1.85 | -0.02 | -1.11% | 1 | 38 | 46.30% |
| COF221118P00092500 | 2022-08-12 1:17PM EDT | 92.50 | 2.10 | 2.00 | 2.20 | -1.14 | -35.19% | 194 | 31 | 45.35% |
| COF221118P00095000 | 2022-08-11 10:20AM EDT | 95.00 | 2.27 | 2.35 | 2.55 | 0.00 | - | 1 | 196 | 44.04% |
| COF221118P00097500 | 2022-08-08 1:46PM EDT | 97.50 | 4.30 | 2.75 | 2.85 | 0.00 | - | 7 | 82 | 42.14% |
| COF221118P00100000 | 2022-08-11 10:19AM EDT | 100.00 | 3.11 | 3.10 | 3.40 | 0.00 | - | 1 | 171 | 41.46% |
| COF221118P00105000 | 2022-08-10 3:24PM EDT | 105.00 | 4.53 | 4.30 | 4.60 | -0.87 | -16.11% | 1 | 142 | 39.40% |
| COF221118P00110000 | 2022-08-12 2:12PM EDT | 110.00 | 6.20 | 5.90 | 6.10 | +0.08 | +1.31% | 3 | 808 | 37.23% |
| COF221118P00115000 | 2022-08-12 1:28PM EDT | 115.00 | 8.40 | 7.90 | 8.20 | +0.60 | +7.69% | 1 | 181 | 35.97% |
| COF221118P00120000 | 2022-08-11 11:52AM EDT | 120.00 | 10.90 | 10.30 | 10.70 | -0.20 | -1.80% | 2 | 179 | 34.53% |
| COF221118P00125000 | 2022-08-01 2:58PM EDT | 125.00 | 18.60 | 13.40 | 13.80 | 0.00 | - | 3 | 14 | 33.70% |
| COF221118P00130000 | 2022-08-05 9:56AM EDT | 130.00 | 24.80 | 16.90 | 17.30 | 0.00 | - | 5 | 383 | 32.73% |
| COF221118P00135000 | 2022-07-29 3:29PM EDT | 135.00 | 26.70 | 20.80 | 21.40 | 0.00 | - | 3 | 15 | 33.01% |
| COF221118P00140000 | 2022-08-10 1:46PM EDT | 140.00 | 27.88 | 25.00 | 25.70 | 0.00 | - | 3 | 4 | 32.94% |
| COF221118P00145000 | 2022-05-27 12:20PM EDT | 145.00 | 24.90 | 36.40 | 37.30 | 0.00 | - | 1 | 9 | 70.03% |
| COF221118P00150000 | 2022-05-04 12:46PM EDT | 150.00 | 27.30 | 29.30 | 30.10 | 0.00 | - | 1 | 13 | 0.00% |
| COF221118P00155000 | 2022-06-15 10:33AM EDT | 155.00 | 47.30 | 48.30 | 49.50 | 0.00 | - | 2 | 11 | 88.64% |
| COF221118P00160000 | 2022-04-22 3:43PM EDT | 160.00 | 29.40 | 46.70 | 48.90 | 0.00 | - | 3 | 3 | 61.91% |
| COF221118P00165000 | 2022-08-12 9:38AM EDT | 165.00 | 48.98 | 48.80 | 50.00 | +20.78 | +73.69% | 1 | 3 | 43.21% |
| COF221118P00170000 | 2022-04-28 10:16AM EDT | 170.00 | 45.90 | 43.70 | 46.40 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
