Italia markets close in 4 hours 14 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,69-1,63 (-1,64%)
Alla chiusura: 04:00PM EST
97,64 -0,05 (-0,05%)
Preborsa: 07:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221216C000750002022-08-10 11:06AM EST75.0039.9033.9034.400.00--1341.50%
COF221216C000800002022-09-08 11:04AM EST80.0026.9016.7017.000.00-130.00%
COF221216C000850002022-11-18 10:22AM EST85.0015.410.000.000.00-201510.00%
COF221216C000900002022-11-17 11:05AM EST90.0010.670.000.000.00-1310.00%
COF221216C000925002022-11-04 8:38AM EST92.5010.656.306.600.00-26049.34%
COF221216C000940002022-12-01 9:30AM EST94.008.300.000.000.00--100.00%
COF221216C000950002022-11-30 3:14PM EST95.008.300.000.000.00-127110.00%
COF221216C000970002022-12-02 3:46PM EST97.003.480.000.000.00-39390.00%
COF221216C000975002022-12-02 3:58PM EST97.503.100.000.000.00-53410.00%
COF221216C000980002022-12-02 2:59PM EST98.003.110.000.000.00-23260.78%
COF221216C000990002022-12-02 3:44PM EST99.002.440.000.000.00-901081.56%
COF221216C001000002022-12-02 1:07PM EST100.002.280.000.000.00-505923.13%
COF221216C001010002022-12-02 3:52PM EST101.001.570.000.000.00-281336.25%
COF221216C001020002022-12-02 3:19PM EST102.001.450.000.000.00-7816.25%
COF221216C001030002022-12-02 1:38PM EST103.001.130.000.000.00-606.25%
COF221216C001040002022-12-02 3:50PM EST104.000.800.000.000.00-3276.25%
COF221216C001050002022-12-02 2:33PM EST105.000.650.000.000.00-147012.50%
COF221216C001060002022-12-02 1:38PM EST106.000.560.000.000.00-31012.50%
COF221216C001070002022-11-30 3:34PM EST107.001.600.000.000.00-12712.50%
COF221216C001080002022-12-02 12:01PM EST108.000.450.000.000.00-24212.50%
COF221216C001090002022-12-01 11:42AM EST109.000.570.000.000.00-19712.50%
COF221216C001100002022-12-02 2:08PM EST110.000.200.000.000.00-359912.50%
COF221216C001110002022-12-02 2:16PM EST111.000.200.000.000.00-12512.50%
COF221216C001120002022-11-23 10:55AM EST112.000.500.000.000.00--012.50%
COF221216C001130002022-11-29 12:46PM EST113.000.350.000.000.00--125.00%
COF221216C001150002022-12-02 10:34AM EST115.000.050.000.000.00-11,25025.00%
COF221216C001200002022-12-01 9:30AM EST120.000.130.000.000.00-3025.00%
COF221216C001250002022-12-02 1:19PM EST125.000.030.000.000.00-280025.00%
COF221216C001300002022-11-30 3:38PM EST130.000.070.000.000.00-2001,13325.00%
COF221216C001350002022-11-23 3:40PM EST135.000.050.000.000.00-18050.00%
COF221216C001400002022-11-29 1:06PM EST140.000.010.000.000.00-253750.00%
COF221216C001450002022-10-25 2:34PM EST145.000.100.000.200.00-38098.44%
COF221216C001500002022-11-29 10:27AM EST150.000.080.000.000.00-2050.00%
COF221216C001550002022-11-30 3:25PM EST155.000.090.000.000.00-11150.00%
COF221216C001600002022-10-07 10:51AM EST160.000.050.000.150.00-2576114.45%
COF221216C001650002022-10-07 10:53AM EST165.000.050.000.150.00-2527120.31%
COF221216C001700002022-10-07 10:55AM EST170.000.050.000.150.00-1012126.17%
COF221216C001750002022-10-07 10:56AM EST175.000.050.000.150.00-915131.64%
COF221216C001800002022-10-07 10:47AM EST180.000.050.000.150.00-55137.11%
COF221216C001850002022-10-07 10:46AM EST185.000.050.000.150.00-57142.19%
COF221216C001900002022-11-17 11:01AM EST190.000.050.000.000.00-24824850.00%
COF221216C001950002022-10-07 10:46AM EST195.000.050.000.150.00-56152.34%
COF221216C002000002022-11-17 11:05AM EST200.000.050.000.000.00-12112150.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221216P000500002022-11-22 10:53AM EST50.000.010.000.000.00-3715150.00%
COF221216P000550002022-09-27 2:50PM EST55.000.600.050.250.00-11154.30%
COF221216P000600002022-11-30 9:37AM EST60.000.050.000.000.00-36350.00%
COF221216P000650002022-11-30 9:33AM EST65.000.050.000.000.00-1050.00%
COF221216P000700002022-11-28 2:35PM EST70.000.050.000.000.00-1030350.00%
COF221216P000750002022-12-02 10:39AM EST75.000.050.000.000.00-984025.00%
COF221216P000800002022-12-02 2:30PM EST80.000.110.000.000.00-311,37425.00%
COF221216P000850002022-12-02 12:26PM EST85.000.250.000.000.00-269112.50%
COF221216P000880002022-12-02 3:21PM EST88.000.420.000.000.00-12012.50%
COF221216P000890002022-12-01 3:57PM EST89.000.530.000.000.00-114512.50%
COF221216P000900002022-12-02 3:09PM EST90.000.650.000.000.00-91,32212.50%
COF221216P000910002022-12-01 9:30AM EST91.000.620.000.000.00--212.50%
COF221216P000920002022-12-02 3:50PM EST92.000.950.000.000.00-4736.25%
COF221216P000925002022-12-02 2:20PM EST92.501.120.000.000.00-1006.25%
COF221216P000930002022-12-02 2:46PM EST93.001.150.000.000.00-1522006.25%
COF221216P000940002022-12-02 3:12PM EST94.001.350.000.000.00-9606.25%
COF221216P000950002022-12-02 3:59PM EST95.001.830.000.000.00-81,3913.13%
COF221216P000960002022-12-02 1:21PM EST96.002.050.000.000.00-13723.13%
COF221216P000970002022-12-02 3:42PM EST97.002.540.000.000.00-101.56%
COF221216P000975002022-12-02 3:53PM EST97.502.750.000.000.00-164340.39%
COF221216P000980002022-12-02 2:06PM EST98.002.900.000.000.00-851030.00%
COF221216P000990002022-12-01 3:06PM EST99.002.800.000.000.00-251300.00%
COF221216P001000002022-12-02 3:21PM EST100.003.750.000.000.00-31,6810.00%
COF221216P001010002022-11-29 3:23PM EST101.003.000.000.000.00-12230.00%
COF221216P001020002022-12-01 9:30AM EST102.003.600.000.000.00-1780.00%
COF221216P001030002022-11-30 2:51PM EST103.003.800.000.000.00-6320.00%
COF221216P001040002022-12-02 12:21PM EST104.006.200.000.000.00-240.00%
COF221216P001050002022-12-02 1:59PM EST105.007.430.000.000.00-88050.00%
COF221216P001070002022-11-30 3:50PM EST107.005.400.000.000.00--190.00%
COF221216P001100002022-12-02 12:22PM EST110.0011.350.000.000.00-14360.00%
COF221216P001150002022-11-29 10:15AM EST115.0014.600.000.000.00-43790.00%
COF221216P001200002022-11-16 11:48AM EST120.0018.800.000.000.00-5100.00%
COF221216P001250002022-12-02 11:55AM EST125.0025.750.000.000.00-1270.00%
COF221216P001300002022-11-14 2:54PM EST130.0016.370.000.000.00-500.00%
COF221216P001350002022-10-04 2:59PM EST135.0035.3935.6036.500.00-3370.00%
COF221216P001400002022-08-22 10:15AM EST140.0031.5437.1037.900.00-5400.00%
COF221216P001450002022-08-11 8:30AM EST145.0030.6536.2037.600.00-3250.00%
COF221216P001500002022-08-11 2:37PM EST150.0035.3641.0042.500.00-400.00%
COF221216P001550002022-06-24 9:54AM EST155.0045.5046.2047.600.00-5160.00%
COF221216P001600002022-04-18 2:16PM EST160.0028.7047.0047.900.00--70.00%