Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,43-2,65 (-2,60%)
Al 11:34AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230120C000344002022-03-10 9:34AM EST34.4096.1996.1099.300.00-661,148.05%
COF230120C000350002020-11-12 1:04PM EST35.0050.9056.5061.150.00--10.00%
COF230120C000369002021-11-10 6:53AM EST36.9053.00111.50115.600.00---0.00%
COF230120C000375002020-11-27 10:32AM EST37.5053.0058.5063.500.00-10186.82%
COF230120C000394002021-11-10 6:53AM EST39.4041.70109.00113.100.00---0.00%
COF230120C000400002020-11-03 9:45AM EST40.0041.7052.0056.500.00-130.00%
COF230120C000419002021-11-10 6:53AM EST41.90115.05106.65110.600.00-200.00%
COF230120C000444002022-02-10 3:53PM EST44.40112.6883.5588.500.00-5-667.09%
COF230120C000450002020-09-30 9:46AM EST45.0034.3829.5534.500.00-100.00%
COF230120C000469002022-02-10 3:53PM EST46.90110.5481.0586.000.00-6-622.75%
COF230120C000475002020-10-09 1:48PM EST47.5039.3533.1537.450.00-200.00%
COF230120C000494002022-10-26 1:01PM EST49.4053.2052.3053.200.00-30164.04%
COF230120C000500002021-06-28 9:59AM EST50.00106.60108.50113.500.00-140.00%
COF230120C000544002021-11-10 6:53AM EST54.4080.8594.1098.500.00---1,072.75%
COF230120C000550002021-04-19 11:45AM EST55.0080.8599.50104.000.00-100.00%
COF230120C000594002022-10-12 9:00AM EST59.4035.900.000.000.00-430.00%
COF230120C000619002021-11-11 3:37PM EST61.9095.3186.8090.950.00--0790.67%
COF230120C000644002021-11-11 3:29PM EST64.4092.9784.7088.450.00-40741.16%
COF230120C000650002021-08-05 2:49PM EST65.0098.230.000.000.00-100.00%
COF230120C000669002022-08-15 10:47AM EST66.9047.3634.5035.200.00-1010100.22%
COF230120C000675002021-08-05 2:49PM EST67.5095.680.000.000.00-1110.00%
COF230120C000694002022-10-13 1:15PM EST69.4029.8047.0048.300.00-527249.85%
COF230120C000700002021-07-02 10:44AM EST70.0088.8589.7593.650.00-126890.04%
COF230120C000719002022-10-13 1:37PM EST71.9027.3044.6045.900.00-66238.16%
COF230120C000744002021-11-03 2:45PM EST74.4080.2767.0569.900.00-222482.84%
COF230120C000750002021-07-30 2:32PM EST75.0086.000.000.000.00-2220.00%
COF230120C000769002022-11-09 3:44PM EST76.9025.6923.2024.300.00-13059.35%
COF230120C000775002020-11-30 1:12PM EST77.5023.6230.6031.500.00-208137.33%
COF230120C000794002022-09-27 11:27AM EST79.4016.2025.4025.900.00-32799.82%
COF230120C000800002021-07-01 9:08AM EST80.0078.5080.2584.200.00-226689.26%
COF230120C000819002022-10-11 2:11PM EST81.9016.1032.6033.600.00-1523174.23%
COF230120C000825002020-12-01 3:27PM EST82.5023.6726.7530.200.00-2021139.31%
COF230120C000844002022-11-02 11:49AM EST84.4022.6516.4017.200.00-31353.47%
COF230120C000850002020-11-30 9:49AM EST85.0021.3026.0527.300.00-55135.50%
COF230120C000869002022-09-15 12:25PM EST86.9021.8014.0014.600.00-1646.48%
COF230120C000894002022-11-23 3:55PM EST89.4014.7712.5012.900.00-205647.44%
COF230120C000900002021-06-02 12:17PM EST90.0078.9168.5071.950.00-126539.14%
COF230120C000919002022-11-10 9:30AM EST91.9018.3010.6010.900.00-510444.82%
COF230120C000944002022-11-15 3:27PM EST94.4013.608.909.200.00-259143.71%
COF230120C000950002021-05-17 10:58AM EST95.0068.4569.0073.500.00-131560.69%
COF230120C000969002022-11-18 3:17PM EST96.908.007.307.600.00-126542.35%
COF230120C000994002022-11-30 10:26AM EST99.405.905.906.10-0.20-3.28%8081140.69%
COF230120C001000002021-07-22 9:42AM EST100.0065.100.000.000.00-2620.39%
COF230120C001044002022-11-30 10:44AM EST104.403.653.603.80-1.12-23.48%549638.87%
COF230120C001050002021-08-05 1:54PM EST105.0061.550.000.000.00-1201113.13%
COF230120C001094002022-11-30 10:20AM EST109.402.102.002.15-0.69-24.73%91,16437.12%
COF230120C001100002021-08-05 12:50PM EST110.0057.740.000.000.00-551086.25%
COF230120C001144002022-11-30 11:17AM EST114.401.131.101.15-0.42-27.10%31683636.17%
COF230120C001150002021-07-15 8:30AM EST115.0050.400.000.000.00-5166.25%
COF230120C001194002022-11-30 9:30AM EST119.400.860.500.60+0.05+6.17%21,19135.86%
COF230120C001200002021-07-23 2:18PM EST120.0049.000.000.000.00-48812.50%
COF230120C001244002022-11-29 3:54PM EST124.400.400.300.350.00-11,69536.87%
COF230120C001250002021-08-03 1:05PM EST125.0045.250.000.000.00-10812712.50%
COF230120C001294002022-11-30 10:35AM EST129.400.200.100.30-0.05-20.00%393,67940.53%
COF230120C001300002021-07-22 10:02AM EST130.0041.850.000.000.00-120812.50%
COF230120C001344002022-11-28 10:45AM EST134.400.100.100.250.00-12,03643.60%
COF230120C001350002021-07-22 12:07PM EST135.0038.290.000.000.00-62412.50%
COF230120C001394002022-11-23 10:55AM EST139.400.050.000.250.00-339047.75%
COF230120C001400002021-07-29 9:16AM EST140.0036.660.000.000.00-115725.00%
COF230120C001444002022-11-18 12:17PM EST144.400.150.000.200.00-123949.90%
COF230120C001450002021-06-04 1:08PM EST145.0037.7529.1032.200.00-117289.67%
COF230120C001494002022-11-23 12:07PM EST149.400.050.000.200.00-134353.52%
COF230120C001500002021-07-22 8:54AM EST150.0031.100.000.000.00-24825.00%
COF230120C001544002022-11-23 9:44AM EST154.400.050.000.200.00-168351.66%
COF230120C001550002021-08-03 12:26PM EST155.0026.100.000.000.00-22225.00%
COF230120C001594002022-11-11 1:50PM EST159.400.100.000.050.00-532250.39%
COF230120C001600002021-07-26 2:02PM EST160.0024.360.000.000.00-107925.00%
COF230120C001644002022-11-08 11:10AM EST164.400.050.000.200.00-538357.81%
COF230120C001650002021-08-03 8:50AM EST165.0016.500.000.000.00-21725.00%
COF230120C001694002022-11-10 3:22PM EST169.400.080.000.200.00-247060.64%
COF230120C001700002021-07-23 10:00AM EST170.0023.000.000.000.00-123525.00%
COF230120C001744002022-08-29 2:05PM EST174.400.200.000.200.00-526263.48%
COF230120C001750002021-07-14 12:45PM EST175.0017.500.000.000.00-798825.00%
COF230120C001794002022-09-28 12:41PM EST179.400.050.000.150.00-121563.87%
COF230120C001800002021-06-18 11:10AM EST180.0014.0014.5517.950.00-24230.44%
COF230120C001844002022-10-24 12:38PM EST184.400.150.000.200.00-159568.75%
COF230120C001850002021-07-29 9:57AM EST185.0014.650.000.000.00-4825.00%
COF230120C001894002022-11-10 9:58AM EST189.400.080.000.200.00-16871.09%
COF230120C001900002021-07-23 10:43AM EST190.0014.780.000.000.00-4825.00%
COF230120C001944002022-08-03 9:30AM EST194.400.100.000.200.00-212973.63%
COF230120C001950002021-07-19 8:55AM EST195.009.750.000.000.00-101225.00%
COF230120C001994002022-10-26 8:40AM EST199.400.050.000.000.00-1050.00%
COF230120C002000002021-08-05 11:42AM EST200.0011.000.000.000.00-101,13850.00%
COF230120C002094002022-06-16 8:30AM EST209.400.150.050.300.00-27386.13%
COF230120C002100002021-08-05 2:59PM EST210.009.250.000.000.00-52550.00%
COF230120C002194002022-10-18 8:30AM EST219.400.010.000.200.00-47084.57%
COF230120C002200002021-06-17 12:39PM EST220.006.755.809.000.00-32194.57%
COF230120C002294002022-10-18 8:30AM EST229.400.030.000.200.00-56988.67%
COF230120C002300002021-05-28 11:49AM EST230.006.904.606.550.00-11184.03%
COF230120C002394002022-10-18 8:30AM EST239.400.030.000.200.00-22692.38%
COF230120C002400002021-08-04 1:12PM EST240.004.840.000.000.00-5550.00%
COF230120C002494002022-10-26 8:36AM EST249.400.030.000.000.00-122350.00%
COF230120C002500002021-08-03 8:39AM EST250.003.170.000.000.00-31050.00%
COF230120C002600002022-11-10 9:58AM EST260.000.080.000.200.00-15099.61%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230120P000344002022-10-10 12:58PM EST34.400.200.000.150.00-200351118.36%
COF230120P000350002021-07-30 12:40PM EST35.000.350.000.000.00-12550.00%
COF230120P000369002022-10-04 1:32PM EST36.900.110.000.150.00-247110.94%
COF230120P000375002021-07-01 1:06PM EST37.500.550.090.870.00-147144.73%
COF230120P000394002022-07-22 8:31AM EST39.400.200.000.150.00-116103.91%
COF230120P000400002021-05-05 10:31AM EST40.000.650.400.840.00-415142.77%
COF230120P000419002022-10-13 10:16AM EST41.900.220.000.150.00-31797.66%
COF230120P000425002021-06-02 8:31AM EST42.500.600.000.000.00-21050.00%
COF230120P000444002022-09-28 9:56AM EST44.400.350.000.250.00-10098.05%
COF230120P000450002021-06-02 2:49PM EST45.000.750.601.350.00-611138.92%
COF230120P000469002021-11-10 6:53AM EST46.900.970.370.870.00--8120.31%
COF230120P000475002021-06-08 12:28PM EST47.500.970.701.240.00-68130.47%
COF230120P000494002022-11-11 9:39AM EST49.400.100.000.250.00-15785.94%
COF230120P000500002021-06-03 8:30AM EST50.001.000.751.250.00-126123.49%
COF230120P000544002022-11-21 12:45PM EST54.400.250.000.300.00-18577.25%
COF230120P000550002021-06-30 11:28AM EST55.001.060.381.220.00-119103.32%
COF230120P000594002022-11-16 3:23PM EST59.400.200.000.400.00-111470.22%
COF230120P000600002021-07-21 2:27PM EST60.001.150.000.000.00-17625.00%
COF230120P000619002022-11-29 9:37AM EST61.900.100.000.450.00-41,05366.60%
COF230120P000625002021-06-24 10:13AM EST62.501.600.004.350.00-26110.64%
COF230120P000644002022-11-17 10:10AM EST64.400.360.000.550.00-511363.97%
COF230120P000650002021-07-09 8:37AM EST65.001.600.000.000.00-29325.00%
COF230120P000669002022-11-21 12:13PM EST66.900.450.000.600.00-102060.06%
COF230120P000675002021-06-08 12:28PM EST67.502.131.702.770.00-41197.34%
COF230120P000694002022-11-21 11:50AM EST69.400.400.050.650.00-106657.03%
COF230120P000700002021-05-07 11:34AM EST70.002.302.002.800.00-22492.77%
COF230120P000719002022-11-29 1:13PM EST71.900.390.000.750.00-28153.03%
COF230120P000725002021-05-06 2:51PM EST72.502.502.052.850.00-23286.69%
COF230120P000744002022-11-30 9:34AM EST74.400.450.450.60-0.10-18.18%248352.15%
COF230120P000750002021-07-09 8:42AM EST75.002.300.000.000.00-25512.50%
COF230120P000769002022-11-30 11:02AM EST76.900.650.650.70+0.10+18.18%791450.37%
COF230120P000775002021-02-16 12:04AM EST77.507.950.000.000.00--012.50%
COF230120P000794002022-11-30 10:56AM EST79.400.850.800.95-0.15-15.00%201,45649.95%
COF230120P000800002020-12-04 3:14PM EST80.0014.0011.3512.100.00-111150.27%
COF230120P000819002022-11-30 10:50AM EST81.901.150.951.20+0.14+13.86%139548.19%
COF230120P000825002021-07-19 2:58PM EST82.503.500.000.000.00-3312.50%
COF230120P000844002022-11-30 9:34AM EST84.401.101.351.50-0.10-8.33%216346.34%
COF230120P000850002021-07-19 2:59PM EST85.003.900.000.000.00-31212.50%
COF230120P000869002022-11-30 10:54AM EST86.901.801.601.85+0.25+16.13%241,10344.34%
COF230120P000875002021-07-14 9:58AM EST87.503.200.000.000.00-136.25%
COF230120P000894002022-11-30 10:34AM EST89.402.302.002.30+0.35+17.95%4227442.53%
COF230120P000900002021-06-30 9:05AM EST90.004.152.693.600.00-55151.84%
COF230120P000919002022-11-30 10:26AM EST91.902.852.652.85+0.04+1.42%380340.76%
COF230120P000925002021-06-22 12:49PM EST92.504.703.954.500.00--151.72%
COF230120P000944002022-11-30 9:44AM EST94.403.203.403.60+0.06+1.91%441539.59%
COF230120P000950002021-05-05 2:48PM EST95.006.502.936.600.00-22059.12%
COF230120P000969002022-11-30 10:34AM EST96.904.604.304.50+0.70+17.95%956238.44%
COF230120P000994002022-11-30 10:24AM EST99.405.505.305.60+0.95+20.88%5466737.55%
COF230120P001000002021-07-28 1:00PM EST100.004.750.000.000.00-1600.00%
COF230120P001044002022-11-29 1:26PM EST104.407.107.908.300.00-2570835.61%
COF230120P001050002021-07-29 9:35AM EST105.005.370.000.000.00-1360.00%
COF230120P001094002022-11-30 10:18AM EST109.4011.8311.4011.80+1.23+11.60%61,98234.52%
COF230120P001100002021-07-26 10:58AM EST110.006.800.000.000.00-2510.00%
COF230120P001144002022-11-23 9:38AM EST114.4014.8415.3015.900.00-12,67533.77%
COF230120P001150002021-08-05 12:32PM EST115.007.700.000.000.00-41690.00%
COF230120P001194002022-11-30 9:54AM EST119.4020.4019.9020.60+2.25+12.40%128136.35%
COF230120P001200002021-08-03 2:38PM EST120.008.950.000.000.00-10960.00%
COF230120P001244002022-11-18 11:06AM EST124.4025.4024.2025.500.00-51,43440.38%
COF230120P001250002021-06-24 2:03PM EST125.0012.0010.2513.500.00-5290.00%
COF230120P001294002022-11-16 9:57AM EST129.4027.7829.5030.600.00-11,07047.41%
COF230120P001300002021-08-02 11:02AM EST130.0012.000.000.000.00-1460.00%
COF230120P001344002022-11-22 2:47PM EST134.4033.2934.7035.600.00-34116452.39%
COF230120P001350002021-06-25 1:21PM EST135.0014.6013.6517.000.00-8110.00%
COF230120P001394002022-11-22 2:40PM EST139.4038.4039.6040.600.00-1208957.08%
COF230120P001400002021-07-23 11:01AM EST140.0015.800.000.000.00-54840.00%
COF230120P001444002022-11-16 3:30PM EST144.4042.5044.6045.900.00-4801952.78%
COF230120P001450002021-07-26 9:08AM EST145.0018.070.000.000.00-1150.00%
COF230120P001494002022-11-22 2:40PM EST149.4047.8049.6050.900.00-9011356.59%
COF230120P001500002021-07-23 10:35AM EST150.0020.000.000.000.00-1140.00%
COF230120P001544002022-11-22 2:47PM EST154.4053.7054.7055.600.00-632456.25%
COF230120P001550002021-07-27 11:06AM EST155.0022.400.000.000.00-2130.00%
COF230120P001594002022-09-16 1:32PM EST159.4058.8863.4064.800.00-123118.31%
COF230120P001600002021-08-02 1:25PM EST160.0024.700.000.000.00-130.00%
COF230120P001644002022-07-20 1:39PM EST164.4050.9750.9053.300.00-1340.00%
COF230120P001650002021-08-02 8:31AM EST165.0026.800.000.000.00-2720.00%
COF230120P001694002022-05-16 2:13PM EST169.4055.7060.7062.600.00-12760.00%
COF230120P001700002021-07-23 1:08PM EST170.0031.900.000.000.00-1181160.00%
COF230120P001744002022-11-22 2:47PM EST174.4072.9074.5075.500.00-686055.86%
COF230120P001794002022-06-24 10:47AM EST179.4068.2270.3071.700.00-180.00%
COF230120P001800002021-05-27 12:48PM EST180.0038.7035.9539.200.00--50.00%
COF230120P001844002022-02-09 3:49PM EST184.4035.7857.3058.700.00-3120.00%
COF230120P001894002022-04-18 10:31AM EST189.4055.1074.4076.400.00-11130.00%
COF230120P001900002021-07-23 1:06PM EST190.0045.250.000.000.00-1121120.00%
COF230120P001944002022-02-02 10:25AM EST194.4052.3063.7065.250.00-3630.00%
COF230120P001950002021-07-23 1:06PM EST195.0048.900.000.000.00-60600.00%
COF230120P001994002022-07-22 9:20AM EST199.4090.0085.8088.200.00-100.00%
COF230120P002000002021-08-05 11:42AM EST200.0050.320.000.000.00-81,1180.00%
COF230120P002494002021-11-10 6:53AM EST249.4095.3098.55102.350.00--10.00%
COF230120P002500002021-07-02 9:39AM EST250.0095.3092.4594.550.00-610.00%
COF230120P002600002022-11-17 3:39PM EST260.00161.00160.20161.400.00--0110.25%