Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221216C00080000 | 2022-06-29 2:22PM EDT | 80.00 | 29.40 | 30.60 | 32.00 | 0.00 | - | - | 2 | 0.00% |
| COF221216C00090000 | 2022-06-23 12:04PM EDT | 90.00 | 20.10 | 22.40 | 23.60 | 0.00 | - | - | 1 | 0.00% |
| COF221216C00095000 | 2022-07-25 9:36AM EDT | 95.00 | 18.70 | 24.00 | 24.40 | 0.00 | - | 18 | 48 | 45.11% |
| COF221216C00097500 | 2022-08-10 12:00PM EDT | 97.50 | 20.20 | 21.90 | 22.40 | 0.00 | - | 2 | 7 | 44.02% |
| COF221216C00100000 | 2022-08-05 9:38AM EDT | 100.00 | 13.30 | 20.10 | 20.40 | 0.00 | - | 1 | 30 | 42.68% |
| COF221216C00105000 | 2022-08-10 9:30AM EDT | 105.00 | 11.70 | 16.40 | 16.80 | 0.00 | - | 1 | 48 | 40.99% |
| COF221216C00110000 | 2022-08-09 3:10PM EDT | 110.00 | 8.00 | 13.20 | 13.40 | 0.00 | - | 14 | 147 | 38.93% |
| COF221216C00115000 | 2022-08-10 12:38PM EDT | 115.00 | 9.12 | 10.20 | 10.50 | 0.00 | - | 11 | 199 | 37.51% |
| COF221216C00120000 | 2022-08-12 2:54PM EDT | 120.00 | 7.60 | 7.80 | 8.00 | +0.10 | +1.33% | 21 | 243 | 36.21% |
| COF221216C00125000 | 2022-08-12 11:09AM EDT | 125.00 | 5.55 | 5.80 | 6.00 | +0.05 | +0.91% | 2 | 239 | 35.35% |
| COF221216C00130000 | 2022-08-12 3:28PM EDT | 130.00 | 4.12 | 4.10 | 4.30 | +0.12 | +3.00% | 4 | 88 | 34.22% |
| COF221216C00135000 | 2022-08-11 2:54PM EDT | 135.00 | 2.85 | 2.85 | 3.10 | 0.00 | - | 10 | 58 | 33.76% |
| COF221216C00140000 | 2022-08-02 9:48AM EDT | 140.00 | 2.00 | 2.00 | 2.15 | +0.80 | +66.67% | 10 | 448 | 33.14% |
| COF221216C00145000 | 2022-08-08 12:23PM EDT | 145.00 | 0.70 | 1.30 | 1.45 | 0.00 | - | 12 | 77 | 32.56% |
| COF221216C00150000 | 2022-08-10 1:03PM EDT | 150.00 | 0.65 | 0.80 | 1.15 | 0.00 | - | 2 | 37 | 33.62% |
| COF221216C00155000 | 2022-07-21 1:28PM EDT | 155.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 1 | 12 | 32.52% |
| COF221216C00160000 | 2022-07-08 12:05PM EDT | 160.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 50 | 52 | 31.40% |
| COF221216C00165000 | 2022-07-01 9:48AM EDT | 165.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 9 | 32.06% |
| COF221216C00170000 | 2022-07-14 3:05PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| COF221216C00175000 | 2022-07-13 1:37PM EDT | 175.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 10 | 15 | 35.21% |
| COF221216C00185000 | 2022-08-11 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 37.74% |
| COF221216C00190000 | 2022-08-11 9:47AM EDT | 190.00 | 0.01 | 0.50 | 0.20 | 0.00 | - | - | 1 | 39.50% |
| COF221216C00195000 | 2022-06-27 10:35AM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 41.16% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221216P00055000 | 2022-08-11 10:49AM EDT | 55.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 0 | 63.38% |
| COF221216P00060000 | 2022-07-29 12:04PM EDT | 60.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 10 | 42 | 61.33% |
| COF221216P00065000 | 2022-08-05 11:39AM EDT | 65.00 | 0.82 | 0.45 | 0.60 | 0.00 | - | 3 | 7 | 57.62% |
| COF221216P00070000 | 2022-07-26 3:22PM EDT | 70.00 | 1.56 | 0.60 | 0.75 | 0.00 | - | 3 | 19 | 53.91% |
| COF221216P00075000 | 2022-08-08 9:34AM EDT | 75.00 | 1.35 | 0.90 | 1.00 | 0.00 | - | 3 | 19 | 51.49% |
| COF221216P00080000 | 2022-07-26 11:51AM EDT | 80.00 | 2.65 | 1.20 | 1.30 | 0.00 | - | 1 | 50 | 49.02% |
| COF221216P00085000 | 2022-08-03 10:00AM EDT | 85.00 | 2.75 | 1.65 | 1.75 | 0.00 | - | 1 | 60 | 46.58% |
| COF221216P00090000 | 2022-08-11 3:53PM EDT | 90.00 | 2.37 | 2.15 | 2.25 | 0.00 | - | 1 | 71 | 43.65% |
| COF221216P00092500 | 2022-08-10 12:00PM EDT | 92.50 | 2.95 | 2.45 | 2.65 | 0.00 | - | 1 | 43 | 42.85% |
| COF221216P00095000 | 2022-08-10 3:30PM EDT | 95.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 2 | 70 | 42.03% |
| COF221216P00097500 | 2022-08-11 11:11AM EDT | 97.50 | 3.56 | 3.30 | 3.50 | 0.00 | - | 1 | 243 | 40.65% |
| COF221216P00100000 | 2022-08-11 2:47PM EDT | 100.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 12 | 95 | 39.53% |
| COF221216P00105000 | 2022-08-12 11:08AM EDT | 105.00 | 5.52 | 5.10 | 5.40 | +0.27 | +5.14% | 10 | 187 | 38.20% |
| COF221216P00110000 | 2022-08-11 1:47PM EDT | 110.00 | 6.94 | 6.80 | 7.10 | 0.00 | - | 200 | 280 | 36.76% |
| COF221216P00115000 | 2022-08-11 9:51AM EDT | 115.00 | 9.30 | 8.90 | 9.20 | +0.20 | +2.20% | 3 | 140 | 35.44% |
| COF221216P00120000 | 2022-08-11 9:46AM EDT | 120.00 | 11.80 | 11.40 | 11.60 | 0.00 | - | 5 | 1,104 | 33.78% |
| COF221216P00125000 | 2022-08-11 11:27AM EDT | 125.00 | 15.24 | 14.30 | 14.70 | 0.00 | - | 10 | 44 | 33.22% |
| COF221216P00130000 | 2022-06-09 12:56PM EDT | 130.00 | 17.50 | 25.10 | 26.00 | 0.00 | - | 2 | 42 | 61.18% |
| COF221216P00135000 | 2022-08-11 2:24PM EDT | 135.00 | 21.90 | 21.40 | 21.90 | 0.00 | - | 1 | 37 | 31.60% |
| COF221216P00140000 | 2022-08-11 2:19PM EDT | 140.00 | 25.85 | 25.50 | 26.10 | 0.00 | - | 2 | 40 | 31.45% |
| COF221216P00145000 | 2022-08-11 9:30AM EDT | 145.00 | 30.65 | 29.80 | 30.40 | 0.00 | - | 3 | 26 | 30.45% |
| COF221216P00150000 | 2022-08-11 3:37PM EDT | 150.00 | 35.36 | 34.30 | 35.00 | 0.00 | - | 4 | 2 | 30.19% |
| COF221216P00155000 | 2022-06-24 10:54AM EDT | 155.00 | 45.50 | 46.20 | 47.60 | 0.00 | - | 5 | 16 | 70.00% |
| COF221216P00160000 | 2022-04-18 3:16PM EDT | 160.00 | 28.70 | 47.00 | 47.90 | 0.00 | - | - | 7 | 52.72% |
© 2022 Yahoo. Tutti i diritti riservati.
