Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221216C00075000 | 2022-08-10 11:06AM EST | 75.00 | 39.90 | 33.90 | 34.40 | 0.00 | - | - | 1 | 341.50% |
| COF221216C00080000 | 2022-09-08 11:04AM EST | 80.00 | 26.90 | 16.70 | 17.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF221216C00085000 | 2022-11-18 10:22AM EST | 85.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 0.00% |
| COF221216C00090000 | 2022-11-17 11:05AM EST | 90.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COF221216C00092500 | 2022-11-04 8:38AM EST | 92.50 | 10.65 | 6.30 | 6.60 | 0.00 | - | 2 | 60 | 49.34% |
| COF221216C00094000 | 2022-12-01 9:30AM EST | 94.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COF221216C00095000 | 2022-11-30 3:14PM EST | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 711 | 0.00% |
| COF221216C00097000 | 2022-12-02 3:46PM EST | 97.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| COF221216C00097500 | 2022-12-02 3:58PM EST | 97.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 341 | 0.00% |
| COF221216C00098000 | 2022-12-02 2:59PM EST | 98.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.78% |
| COF221216C00099000 | 2022-12-02 3:44PM EST | 99.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 90 | 108 | 1.56% |
| COF221216C00100000 | 2022-12-02 1:07PM EST | 100.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 50 | 592 | 3.13% |
| COF221216C00101000 | 2022-12-02 3:52PM EST | 101.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 28 | 133 | 6.25% |
| COF221216C00102000 | 2022-12-02 3:19PM EST | 102.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 6.25% |
| COF221216C00103000 | 2022-12-02 1:38PM EST | 103.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF221216C00104000 | 2022-12-02 3:50PM EST | 104.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| COF221216C00105000 | 2022-12-02 2:33PM EST | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| COF221216C00106000 | 2022-12-02 1:38PM EST | 106.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| COF221216C00107000 | 2022-11-30 3:34PM EST | 107.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| COF221216C00108000 | 2022-12-02 12:01PM EST | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| COF221216C00109000 | 2022-12-01 11:42AM EST | 109.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| COF221216C00110000 | 2022-12-02 2:08PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 12.50% |
| COF221216C00111000 | 2022-12-02 2:16PM EST | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| COF221216C00112000 | 2022-11-23 10:55AM EST | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF221216C00113000 | 2022-11-29 12:46PM EST | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF221216C00115000 | 2022-12-02 10:34AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 25.00% |
| COF221216C00120000 | 2022-12-01 9:30AM EST | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF221216C00125000 | 2022-12-02 1:19PM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 800 | 25.00% |
| COF221216C00130000 | 2022-11-30 3:38PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 1,133 | 25.00% |
| COF221216C00135000 | 2022-11-23 3:40PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| COF221216C00140000 | 2022-11-29 1:06PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 50.00% |
| COF221216C00145000 | 2022-10-25 2:34PM EST | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 80 | 98.44% |
| COF221216C00150000 | 2022-11-29 10:27AM EST | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF221216C00155000 | 2022-11-30 3:25PM EST | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| COF221216C00160000 | 2022-10-07 10:51AM EST | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 76 | 114.45% |
| COF221216C00165000 | 2022-10-07 10:53AM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 27 | 120.31% |
| COF221216C00170000 | 2022-10-07 10:55AM EST | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 126.17% |
| COF221216C00175000 | 2022-10-07 10:56AM EST | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 15 | 131.64% |
| COF221216C00180000 | 2022-10-07 10:47AM EST | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 137.11% |
| COF221216C00185000 | 2022-10-07 10:46AM EST | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 142.19% |
| COF221216C00190000 | 2022-11-17 11:01AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 248 | 248 | 50.00% |
| COF221216C00195000 | 2022-10-07 10:46AM EST | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 152.34% |
| COF221216C00200000 | 2022-11-17 11:05AM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 121 | 50.00% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221216P00050000 | 2022-11-22 10:53AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 151 | 50.00% |
| COF221216P00055000 | 2022-09-27 2:50PM EST | 55.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 154.30% |
| COF221216P00060000 | 2022-11-30 9:37AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 50.00% |
| COF221216P00065000 | 2022-11-30 9:33AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF221216P00070000 | 2022-11-28 2:35PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 50.00% |
| COF221216P00075000 | 2022-12-02 10:39AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 840 | 25.00% |
| COF221216P00080000 | 2022-12-02 2:30PM EST | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 1,374 | 25.00% |
| COF221216P00085000 | 2022-12-02 12:26PM EST | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 12.50% |
| COF221216P00088000 | 2022-12-02 3:21PM EST | 88.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| COF221216P00089000 | 2022-12-01 3:57PM EST | 89.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 12.50% |
| COF221216P00090000 | 2022-12-02 3:09PM EST | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 1,322 | 12.50% |
| COF221216P00091000 | 2022-12-01 9:30AM EST | 91.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| COF221216P00092000 | 2022-12-02 3:50PM EST | 92.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 6.25% |
| COF221216P00092500 | 2022-12-02 2:20PM EST | 92.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF221216P00093000 | 2022-12-02 2:46PM EST | 93.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 152 | 200 | 6.25% |
| COF221216P00094000 | 2022-12-02 3:12PM EST | 94.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 6.25% |
| COF221216P00095000 | 2022-12-02 3:59PM EST | 95.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 1,391 | 3.13% |
| COF221216P00096000 | 2022-12-02 1:21PM EST | 96.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 3.13% |
| COF221216P00097000 | 2022-12-02 3:42PM EST | 97.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF221216P00097500 | 2022-12-02 3:53PM EST | 97.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 434 | 0.39% |
| COF221216P00098000 | 2022-12-02 2:06PM EST | 98.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 85 | 103 | 0.00% |
| COF221216P00099000 | 2022-12-01 3:06PM EST | 99.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 130 | 0.00% |
| COF221216P00100000 | 2022-12-02 3:21PM EST | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,681 | 0.00% |
| COF221216P00101000 | 2022-11-29 3:23PM EST | 101.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| COF221216P00102000 | 2022-12-01 9:30AM EST | 102.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| COF221216P00103000 | 2022-11-30 2:51PM EST | 103.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| COF221216P00104000 | 2022-12-02 12:21PM EST | 104.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| COF221216P00105000 | 2022-12-02 1:59PM EST | 105.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 8 | 805 | 0.00% |
| COF221216P00107000 | 2022-11-30 3:50PM EST | 107.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| COF221216P00110000 | 2022-12-02 12:22PM EST | 110.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 0.00% |
| COF221216P00115000 | 2022-11-29 10:15AM EST | 115.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 0.00% |
| COF221216P00120000 | 2022-11-16 11:48AM EST | 120.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COF221216P00125000 | 2022-12-02 11:55AM EST | 125.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF221216P00130000 | 2022-11-14 2:54PM EST | 130.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF221216P00135000 | 2022-10-04 2:59PM EST | 135.00 | 35.39 | 35.60 | 36.50 | 0.00 | - | 3 | 37 | 0.00% |
| COF221216P00140000 | 2022-08-22 10:15AM EST | 140.00 | 31.54 | 37.10 | 37.90 | 0.00 | - | 5 | 40 | 0.00% |
| COF221216P00145000 | 2022-08-11 8:30AM EST | 145.00 | 30.65 | 36.20 | 37.60 | 0.00 | - | 3 | 25 | 0.00% |
| COF221216P00150000 | 2022-08-11 2:37PM EST | 150.00 | 35.36 | 41.00 | 42.50 | 0.00 | - | 4 | 0 | 0.00% |
| COF221216P00155000 | 2022-06-24 9:54AM EST | 155.00 | 45.50 | 46.20 | 47.60 | 0.00 | - | 5 | 16 | 0.00% |
| COF221216P00160000 | 2022-04-18 2:16PM EST | 160.00 | 28.70 | 47.00 | 47.90 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
