Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. 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'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221118C000800002022-04-18 12:50PM EDT80.0057.8037.2038.000.00--161.54%
COF221118C000850002022-07-13 10:19AM EDT85.0022.6032.1032.700.00-11151.94%
COF221118C000900002022-08-10 11:55AM EDT90.0025.6027.7028.200.00-1251.07%
COF221118C000925002022-08-11 10:20AM EDT92.5026.2025.6026.000.00-210349.34%
COF221118C000950002022-08-11 9:52AM EDT95.0023.6023.4023.800.00-67747.39%
COF221118C000975002022-08-10 2:16PM EDT97.5018.8021.3021.700.00-323445.84%
COF221118C001000002022-08-11 2:58PM EDT100.0018.6019.3019.700.00-3013544.58%
COF221118C001050002022-08-11 2:57PM EDT105.0014.8015.4015.800.00-1110441.64%
COF221118C001100002022-08-12 10:43AM EDT110.0011.5012.1012.40+1.23+11.98%623739.71%
COF221118C001150002022-08-11 12:54PM EDT115.009.109.009.500.00-420238.32%
COF221118C001200002022-08-12 3:09PM EDT120.006.506.706.90+0.10+1.56%4620736.45%
COF221118C001250002022-08-12 2:12PM EDT125.004.604.604.90-0.20-4.17%114535.28%
COF221118C001300002022-08-12 10:00AM EDT130.003.203.103.400.00-214934.50%
COF221118C001350002022-08-12 3:27PM EDT135.002.152.052.25+0.05+2.38%341533.63%
COF221118C001400002022-08-11 10:11AM EDT140.001.451.301.500.00-115633.33%
COF221118C001450002022-07-27 1:07PM EDT145.000.670.801.050.00-33933.72%
COF221118C001500002022-08-12 12:17PM EDT150.000.550.500.60+0.30+120.00%12632.59%
COF221118C001550002022-08-08 11:32AM EDT155.000.200.250.500.00-404634.33%
COF221118C001600002022-08-08 11:22AM EDT160.000.150.200.300.00-23933.79%
COF221118C001650002022-06-07 11:22AM EDT165.001.950.150.500.00--239.87%
COF221118C001700002022-07-27 3:18PM EDT170.000.110.000.300.00-31238.77%
COF221118C001750002022-06-08 1:13PM EDT175.000.950.050.350.00-181842.19%
COF221118C001800002022-08-10 11:01AM EDT180.000.100.050.200.00-1940.72%
COF221118C001850002022-08-10 11:01AM EDT185.000.100.000.200.00-1142.77%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221118P000500002022-07-14 9:30AM EDT50.000.650.100.350.00-3378.91%
COF221118P000600002022-06-16 11:58AM EDT60.001.750.650.950.00-252579.59%
COF221118P000650002022-07-12 2:29PM EDT65.001.200.200.550.00-91961.33%
COF221118P000700002022-08-09 11:14AM EDT70.000.810.500.600.00-23358.59%
COF221118P000750002022-08-02 3:52PM EDT75.001.300.600.800.00-1854.44%
COF221118P000800002022-08-12 10:32AM EDT80.001.000.901.05-0.55-35.48%41,27551.59%
COF221118P000850002022-08-08 3:30PM EDT85.002.001.251.350.00-1416448.90%
COF221118P000900002022-08-12 1:32PM EDT90.001.781.701.85-0.02-1.11%13846.30%
COF221118P000925002022-08-12 1:17PM EDT92.502.102.002.20-1.14-35.19%1943145.35%
COF221118P000950002022-08-11 10:20AM EDT95.002.272.352.550.00-119644.04%
COF221118P000975002022-08-08 1:46PM EDT97.504.302.752.850.00-78242.14%
COF221118P001000002022-08-11 10:19AM EDT100.003.113.103.400.00-117141.46%
COF221118P001050002022-08-10 3:24PM EDT105.004.534.304.60-0.87-16.11%114239.40%
COF221118P001100002022-08-12 2:12PM EDT110.006.205.906.10+0.08+1.31%380837.23%
COF221118P001150002022-08-12 1:28PM EDT115.008.407.908.20+0.60+7.69%118135.97%
COF221118P001200002022-08-11 11:52AM EDT120.0010.9010.3010.70-0.20-1.80%217934.53%
COF221118P001250002022-08-01 2:58PM EDT125.0018.6013.4013.800.00-31433.70%
COF221118P001300002022-08-05 9:56AM EDT130.0024.8016.9017.300.00-538332.73%
COF221118P001350002022-07-29 3:29PM EDT135.0026.7020.8021.400.00-31533.01%
COF221118P001400002022-08-10 1:46PM EDT140.0027.8825.0025.700.00-3432.94%
COF221118P001450002022-05-27 12:20PM EDT145.0024.9036.4037.300.00-1970.03%
COF221118P001500002022-05-04 12:46PM EDT150.0027.3029.3030.100.00-1130.00%
COF221118P001550002022-06-15 10:33AM EDT155.0047.3048.3049.500.00-21188.64%
COF221118P001600002022-04-22 3:43PM EDT160.0029.4046.7048.900.00-3361.91%
COF221118P001650002022-08-12 9:38AM EDT165.0048.9848.8050.00+20.78+73.69%1343.21%
COF221118P001700002022-04-28 10:16AM EDT170.0045.9043.7046.400.00-550.00%