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'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221216C000800002022-06-29 2:22PM EDT80.0029.4030.6032.000.00--20.00%
COF221216C000900002022-06-23 12:04PM EDT90.0020.1022.4023.600.00--10.00%
COF221216C000950002022-07-25 9:36AM EDT95.0018.7024.0024.400.00-184845.11%
COF221216C000975002022-08-10 12:00PM EDT97.5020.2021.9022.400.00-2744.02%
COF221216C001000002022-08-05 9:38AM EDT100.0013.3020.1020.400.00-13042.68%
COF221216C001050002022-08-10 9:30AM EDT105.0011.7016.4016.800.00-14840.99%
COF221216C001100002022-08-09 3:10PM EDT110.008.0013.2013.400.00-1414738.93%
COF221216C001150002022-08-10 12:38PM EDT115.009.1210.2010.500.00-1119937.51%
COF221216C001200002022-08-12 2:54PM EDT120.007.607.808.00+0.10+1.33%2124336.21%
COF221216C001250002022-08-12 11:09AM EDT125.005.555.806.00+0.05+0.91%223935.35%
COF221216C001300002022-08-12 3:28PM EDT130.004.124.104.30+0.12+3.00%48834.22%
COF221216C001350002022-08-11 2:54PM EDT135.002.852.853.100.00-105833.76%
COF221216C001400002022-08-02 9:48AM EDT140.002.002.002.15+0.80+66.67%1044833.14%
COF221216C001450002022-08-08 12:23PM EDT145.000.701.301.450.00-127732.56%
COF221216C001500002022-08-10 1:03PM EDT150.000.650.801.150.00-23733.62%
COF221216C001550002022-07-21 1:28PM EDT155.001.250.550.700.00-11232.52%
COF221216C001600002022-07-08 12:05PM EDT160.000.630.100.400.00-505231.40%
COF221216C001650002022-07-01 9:48AM EDT165.000.550.050.300.00-1932.06%
COF221216C001700002022-07-14 3:05PM EDT170.000.400.000.000.00--412.50%
COF221216C001750002022-07-13 1:37PM EDT175.000.240.050.250.00-101535.21%
COF221216C001850002022-08-11 9:47AM EDT185.000.010.000.200.00-1237.74%
COF221216C001900002022-08-11 9:47AM EDT190.000.010.500.200.00--139.50%
COF221216C001950002022-06-27 10:35AM EDT195.000.100.000.200.00-1141.16%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221216P000550002022-08-11 10:49AM EDT55.000.300.050.450.00-1063.38%
COF221216P000600002022-07-29 12:04PM EDT60.000.600.250.550.00-104261.33%
COF221216P000650002022-08-05 11:39AM EDT65.000.820.450.600.00-3757.62%
COF221216P000700002022-07-26 3:22PM EDT70.001.560.600.750.00-31953.91%
COF221216P000750002022-08-08 9:34AM EDT75.001.350.901.000.00-31951.49%
COF221216P000800002022-07-26 11:51AM EDT80.002.651.201.300.00-15049.02%
COF221216P000850002022-08-03 10:00AM EDT85.002.751.651.750.00-16046.58%
COF221216P000900002022-08-11 3:53PM EDT90.002.372.152.250.00-17143.65%
COF221216P000925002022-08-10 12:00PM EDT92.502.952.452.650.00-14342.85%
COF221216P000950002022-08-10 3:30PM EDT95.003.502.903.100.00-27042.03%
COF221216P000975002022-08-11 11:11AM EDT97.503.563.303.500.00-124340.65%
COF221216P001000002022-08-11 2:47PM EDT100.004.203.804.000.00-129539.53%
COF221216P001050002022-08-12 11:08AM EDT105.005.525.105.40+0.27+5.14%1018738.20%
COF221216P001100002022-08-11 1:47PM EDT110.006.946.807.100.00-20028036.76%
COF221216P001150002022-08-11 9:51AM EDT115.009.308.909.20+0.20+2.20%314035.44%
COF221216P001200002022-08-11 9:46AM EDT120.0011.8011.4011.600.00-51,10433.78%
COF221216P001250002022-08-11 11:27AM EDT125.0015.2414.3014.700.00-104433.22%
COF221216P001300002022-06-09 12:56PM EDT130.0017.5025.1026.000.00-24261.18%
COF221216P001350002022-08-11 2:24PM EDT135.0021.9021.4021.900.00-13731.60%
COF221216P001400002022-08-11 2:19PM EDT140.0025.8525.5026.100.00-24031.45%
COF221216P001450002022-08-11 9:30AM EDT145.0030.6529.8030.400.00-32630.45%
COF221216P001500002022-08-11 3:37PM EDT150.0035.3634.3035.000.00-4230.19%
COF221216P001550002022-06-24 10:54AM EDT155.0045.5046.2047.600.00-51670.00%
COF221216P001600002022-04-18 3:16PM EDT160.0028.7047.0047.900.00--752.72%