Italia markets open in 8 hours 23 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0576 -0,0011 (-0,11%) BTC-EUR
28.668,65 +701,71 (+2,51%) CMC Crypto 200
650,34 -23,03 (-3,42%)
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'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230120C00034400 | 2022-03-10 10:34AM EDT | 34.40 | 96.19 | 96.10 | 99.30 | 0.00 | - | 6 | 6 | 265.36% |
| COF230120C00035000 | 2020-11-12 2:04PM EDT | 35.00 | 50.90 | 56.50 | 61.15 | 0.00 | - | - | 1 | 0.00% |
| COF230120C00036900 | 2021-11-10 7:53AM EDT | 36.90 | 53.00 | 111.50 | 115.60 | 0.00 | - | - | - | 743.75% |
| COF230120C00037500 | 2020-11-27 11:32AM EDT | 37.50 | 53.00 | 58.50 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| COF230120C00039400 | 2021-11-10 7:53AM EDT | 39.40 | 41.70 | 109.00 | 113.10 | 0.00 | - | - | - | 500.88% |
| COF230120C00040000 | 2020-11-03 10:45AM EDT | 40.00 | 41.70 | 52.00 | 56.50 | 0.00 | - | 1 | 3 | 0.00% |
| COF230120C00041900 | 2021-11-10 7:53AM EDT | 41.90 | 115.05 | 106.65 | 110.60 | 0.00 | - | 2 | 0 | 434.62% |
| COF230120C00044400 | 2022-02-10 4:53PM EDT | 44.40 | 112.68 | 83.55 | 88.50 | 0.00 | - | 5 | - | 197.00% |
| COF230120C00045000 | 2020-09-30 10:46AM EDT | 45.00 | 34.38 | 29.55 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| COF230120C00046900 | 2022-02-10 4:53PM EDT | 46.90 | 110.54 | 81.05 | 86.00 | 0.00 | - | 6 | - | 187.04% |
| COF230120C00047500 | 2020-10-09 2:48PM EDT | 47.50 | 39.35 | 33.15 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| COF230120C00049400 | 2022-02-11 2:16PM EDT | 49.40 | 109.51 | 78.50 | 83.50 | 0.00 | - | 2 | 5 | 177.72% |
| COF230120C00050000 | 2021-06-28 10:59AM EDT | 50.00 | 106.60 | 108.50 | 113.50 | 0.00 | - | 1 | 4 | 512.01% |
| COF230120C00054400 | 2021-11-10 7:53AM EDT | 54.40 | 80.85 | 94.10 | 98.50 | 0.00 | - | - | - | 295.29% |
| COF230120C00055000 | 2021-04-19 12:45PM EDT | 55.00 | 80.85 | 99.50 | 104.00 | 0.00 | - | 1 | 0 | 348.46% |
| COF230120C00061900 | 2021-11-11 4:37PM EDT | 61.90 | 95.31 | 86.80 | 90.95 | 0.00 | - | - | 0 | 252.03% |
| COF230120C00064400 | 2021-11-11 4:29PM EDT | 64.40 | 92.97 | 84.70 | 88.45 | 0.00 | - | 4 | 0 | 241.30% |
| COF230120C00065000 | 2021-08-05 3:49PM EDT | 65.00 | 98.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF230120C00066900 | 2021-11-11 4:10PM EDT | 66.90 | 91.25 | 82.35 | 85.70 | 0.00 | - | 25 | 10 | 229.97% |
| COF230120C00067500 | 2021-08-05 3:49PM EDT | 67.50 | 95.68 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COF230120C00069400 | 2022-02-18 2:43PM EDT | 69.40 | 85.54 | 67.55 | 71.95 | 0.00 | - | 4 | 25 | 161.71% |
| COF230120C00070000 | 2021-07-02 11:44AM EDT | 70.00 | 88.85 | 89.75 | 93.65 | 0.00 | - | 1 | 26 | 281.54% |
| COF230120C00071900 | 2021-11-17 11:20AM EDT | 71.90 | 82.39 | 71.35 | 75.50 | 0.00 | - | 3 | 2 | 182.92% |
| COF230120C00074400 | 2021-11-03 3:45PM EDT | 74.40 | 80.27 | 67.05 | 69.90 | 0.00 | - | 2 | 22 | 164.37% |
| COF230120C00075000 | 2021-07-30 3:32PM EDT | 75.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| COF230120C00076900 | 2022-04-21 3:48PM EDT | 76.90 | 63.90 | 39.70 | 40.90 | 0.00 | - | 2 | 21 | 50.44% |
| COF230120C00077500 | 2020-11-30 2:12PM EDT | 77.50 | 23.62 | 30.60 | 31.50 | 0.00 | - | 20 | 8 | 0.00% |
| COF230120C00079400 | 2022-05-20 12:26PM EDT | 79.40 | 36.71 | 37.70 | 38.60 | -15.74 | -30.01% | 1 | 25 | 51.39% |
| COF230120C00080000 | 2021-07-01 10:08AM EDT | 80.00 | 78.50 | 80.25 | 84.20 | 0.00 | - | 2 | 26 | 236.89% |
| COF230120C00081900 | 2022-03-09 3:21PM EDT | 81.90 | 53.09 | 51.10 | 54.00 | 0.00 | - | 3 | 22 | 112.41% |
| COF230120C00082500 | 2020-12-01 4:27PM EDT | 82.50 | 23.67 | 26.75 | 30.20 | 0.00 | - | 20 | 21 | 0.00% |
| COF230120C00084400 | 2021-10-19 11:50AM EDT | 84.40 | 86.20 | 67.95 | 69.00 | 0.00 | - | 3 | 8 | 178.41% |
| COF230120C00085000 | 2020-11-30 10:49AM EDT | 85.00 | 21.30 | 26.05 | 27.30 | 0.00 | - | 5 | 5 | 0.00% |
| COF230120C00086900 | 2022-03-15 3:28PM EDT | 86.90 | 51.33 | 48.20 | 50.50 | 0.00 | - | 3 | 0 | 108.95% |
| COF230120C00089400 | 2022-05-02 2:21PM EDT | 89.40 | 38.72 | 29.70 | 30.60 | 0.00 | - | 5 | 26 | 47.35% |
| COF230120C00090000 | 2021-06-02 1:17PM EDT | 90.00 | 78.91 | 68.50 | 71.95 | 0.00 | - | 1 | 26 | 192.24% |
| COF230120C00091900 | 2022-04-26 2:49PM EDT | 91.90 | 46.00 | 28.00 | 28.70 | 0.00 | - | 11 | 12 | 46.39% |
| COF230120C00094400 | 2022-04-22 10:41AM EDT | 94.40 | 46.80 | 26.10 | 27.20 | 0.00 | - | 10 | 29 | 46.66% |
| COF230120C00095000 | 2021-05-17 11:58AM EDT | 95.00 | 68.45 | 69.00 | 73.50 | 0.00 | - | 1 | 31 | 201.72% |
| COF230120C00096900 | 2022-05-20 1:03PM EDT | 96.90 | 23.30 | 24.40 | 26.40 | -21.70 | -48.22% | 1 | 4 | 48.95% |
| COF230120C00099400 | 2022-05-02 1:00PM EDT | 99.40 | 31.60 | 22.90 | 23.50 | 0.00 | - | 30 | 134 | 44.31% |
| COF230120C00100000 | 2021-07-22 10:42AM EDT | 100.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| COF230120C00104400 | 2022-04-27 10:44AM EDT | 104.40 | 26.17 | 19.70 | 20.40 | 0.00 | - | 2 | 33 | 43.26% |
| COF230120C00105000 | 2021-08-05 2:54PM EDT | 105.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 120 | 111 | 0.00% |
| COF230120C00109400 | 2022-05-10 10:48AM EDT | 109.40 | 22.00 | 17.00 | 17.40 | 0.00 | - | 2 | 112 | 41.85% |
| COF230120C00110000 | 2021-08-05 1:50PM EDT | 110.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 55 | 108 | 0.00% |
| COF230120C00114400 | 2022-04-20 2:36PM EDT | 114.40 | 33.30 | 14.40 | 14.80 | 0.00 | - | 11 | 97 | 40.90% |
| COF230120C00115000 | 2021-07-15 9:30AM EDT | 115.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.39% |
| COF230120C00119400 | 2022-05-12 9:33AM EDT | 119.40 | 14.30 | 12.00 | 12.40 | 0.00 | - | 1 | 130 | 39.84% |
| COF230120C00120000 | 2021-07-23 3:18PM EDT | 120.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 1.56% |
| COF230120C00124400 | 2022-05-20 11:13AM EDT | 124.40 | 9.60 | 9.90 | 10.30 | -1.40 | -12.73% | 8 | 421 | 38.93% |
| COF230120C00125000 | 2021-08-03 2:05PM EDT | 125.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 108 | 127 | 3.13% |
| COF230120C00129400 | 2022-05-20 11:33AM EDT | 129.40 | 7.94 | 8.10 | 8.50 | -0.46 | -5.48% | 10 | 1,299 | 38.20% |
| COF230120C00130000 | 2021-07-22 11:02AM EDT | 130.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| COF230120C00134400 | 2022-05-19 11:08AM EDT | 134.40 | 6.80 | 6.60 | 7.00 | 0.00 | - | 12 | 173 | 37.68% |
| COF230120C00135000 | 2021-07-22 1:07PM EDT | 135.00 | 38.29 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| COF230120C00139400 | 2022-05-20 1:45PM EDT | 139.40 | 4.90 | 5.30 | 5.60 | -1.75 | -26.32% | 2 | 267 | 36.83% |
| COF230120C00140000 | 2021-07-29 10:16AM EDT | 140.00 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 6.25% |
| COF230120C00144400 | 2022-05-20 12:50PM EDT | 144.40 | 4.00 | 4.20 | 4.50 | -1.40 | -25.93% | 14 | 191 | 36.30% |
| COF230120C00145000 | 2021-06-04 2:08PM EDT | 145.00 | 37.75 | 29.10 | 32.20 | 0.00 | - | 1 | 17 | 109.70% |
| COF230120C00149400 | 2022-05-20 2:04PM EDT | 149.40 | 2.90 | 3.30 | 3.70 | -1.10 | -27.50% | 1 | 277 | 36.23% |
| COF230120C00150000 | 2021-07-22 9:54AM EDT | 150.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| COF230120C00154400 | 2022-05-20 3:11PM EDT | 154.40 | 2.34 | 2.60 | 2.90 | -0.40 | -14.60% | 17 | 750 | 35.63% |
| COF230120C00155000 | 2021-08-03 1:26PM EDT | 155.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| COF230120C00159400 | 2022-05-20 3:37PM EDT | 159.40 | 2.10 | 2.00 | 2.30 | -0.20 | -8.70% | 6 | 336 | 35.30% |
| COF230120C00160000 | 2021-07-26 3:02PM EDT | 160.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| COF230120C00164400 | 2022-05-20 1:34PM EDT | 164.40 | 1.55 | 1.55 | 2.00 | -0.51 | -24.76% | 9 | 411 | 35.95% |
| COF230120C00165000 | 2021-08-03 9:50AM EDT | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| COF230120C00169400 | 2022-05-18 12:31PM EDT | 169.40 | 1.77 | 1.15 | 1.65 | 0.00 | - | 2 | 464 | 36.04% |
| COF230120C00170000 | 2021-07-23 11:00AM EDT | 170.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| COF230120C00174400 | 2022-05-19 12:45PM EDT | 174.40 | 1.15 | 0.90 | 1.25 | 0.00 | - | 3 | 160 | 35.43% |
| COF230120C00175000 | 2021-07-14 1:45PM EDT | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 79 | 88 | 12.50% |
| COF230120C00179400 | 2022-05-20 1:19PM EDT | 179.40 | 0.80 | 0.70 | 0.95 | -0.10 | -11.11% | 5 | 230 | 34.94% |
| COF230120C00180000 | 2021-06-18 12:10PM EDT | 180.00 | 14.00 | 14.55 | 17.95 | 0.00 | - | 2 | 4 | 89.44% |
| COF230120C00184400 | 2022-05-20 11:41AM EDT | 184.40 | 0.70 | 0.60 | 0.80 | 0.00 | - | 1 | 286 | 35.25% |
| COF230120C00185000 | 2021-07-29 10:57AM EDT | 185.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| COF230120C00189400 | 2022-05-19 9:30AM EDT | 189.40 | 0.70 | 0.55 | 0.80 | 0.00 | - | 2 | 75 | 36.72% |
| COF230120C00190000 | 2021-07-23 11:43AM EDT | 190.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| COF230120C00194400 | 2022-05-19 12:41PM EDT | 194.40 | 0.55 | 0.40 | 0.65 | 0.00 | - | 3 | 128 | 36.67% |
| COF230120C00195000 | 2021-07-19 9:55AM EDT | 195.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| COF230120C00199400 | 2022-05-20 10:56AM EDT | 199.40 | 0.40 | 0.25 | 0.70 | -0.10 | -20.00% | 2 | 1,322 | 38.53% |
| COF230120C00200000 | 2021-08-05 12:42PM EDT | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,138 | 12.50% |
| COF230120C00209400 | 2022-05-20 9:36AM EDT | 209.40 | 0.35 | 0.25 | 0.55 | -0.10 | -22.22% | 2 | 69 | 39.40% |
| COF230120C00210000 | 2021-08-05 3:59PM EDT | 210.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| COF230120C00219400 | 2022-05-12 10:41AM EDT | 219.40 | 0.40 | 0.00 | 0.50 | 0.00 | - | 11 | 76 | 41.09% |
| COF230120C00220000 | 2021-06-17 1:39PM EDT | 220.00 | 6.75 | 5.80 | 9.00 | 0.00 | - | 3 | 2 | 77.27% |
| COF230120C00229400 | 2022-05-12 10:28AM EDT | 229.40 | 0.35 | 0.15 | 0.40 | 0.00 | - | 60 | 74 | 41.80% |
| COF230120C00230000 | 2021-05-28 12:49PM EDT | 230.00 | 6.90 | 4.60 | 6.55 | 0.00 | - | 1 | 1 | 73.41% |
| COF230120C00239400 | 2022-03-23 12:25PM EDT | 239.40 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 26 | 48.44% |
| COF230120C00240000 | 2021-08-04 2:12PM EDT | 240.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| COF230120C00249400 | 2022-03-23 1:20PM EDT | 249.40 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 223 | 50.49% |
| COF230120C00250000 | 2021-08-03 9:39AM EDT | 250.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| COF230120C00260000 | 2022-05-13 10:32AM EDT | 260.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 50 | 44.63% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230120P00034400 | 2022-01-24 3:57PM EDT | 34.40 | 0.10 | 0.03 | 2.26 | 0.00 | - | 10 | 47 | 93.48% |
| COF230120P00035000 | 2021-07-30 1:40PM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| COF230120P00036900 | 2022-05-02 1:20PM EDT | 36.90 | 0.44 | 0.20 | 0.90 | 0.00 | - | 1 | 47 | 76.27% |
| COF230120P00037500 | 2021-07-01 2:06PM EDT | 37.50 | 0.55 | 0.09 | 0.87 | 0.00 | - | 1 | 47 | 73.44% |
| COF230120P00039400 | 2021-11-10 7:53AM EDT | 39.40 | 0.65 | 0.22 | 1.32 | 0.00 | - | - | 15 | 76.95% |
| COF230120P00040000 | 2021-05-05 11:31AM EDT | 40.00 | 0.65 | 0.40 | 0.84 | 0.00 | - | 4 | 15 | 72.80% |
| COF230120P00041900 | 2022-04-27 12:06PM EDT | 41.90 | 0.50 | 0.35 | 0.90 | 0.00 | - | 5 | 22 | 69.92% |
| COF230120P00042500 | 2021-06-02 9:31AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| COF230120P00044400 | 2022-05-20 1:47PM EDT | 44.40 | 0.77 | 0.60 | 0.75 | +0.12 | +18.46% | 5 | 65 | 67.19% |
| COF230120P00045000 | 2021-06-02 3:49PM EDT | 45.00 | 0.75 | 0.60 | 1.35 | 0.00 | - | 6 | 11 | 71.51% |
| COF230120P00046900 | 2021-11-10 7:53AM EDT | 46.90 | 0.97 | 0.37 | 0.87 | 0.00 | - | - | 8 | 62.60% |
| COF230120P00047500 | 2021-06-08 1:28PM EDT | 47.50 | 0.97 | 0.70 | 1.24 | 0.00 | - | 6 | 8 | 67.70% |
| COF230120P00049400 | 2022-05-18 10:13AM EDT | 49.40 | 0.90 | 0.75 | 1.15 | 0.00 | - | 1 | 57 | 64.70% |
| COF230120P00050000 | 2021-06-03 9:30AM EDT | 50.00 | 1.00 | 0.75 | 1.25 | 0.00 | - | 1 | 26 | 64.58% |
| COF230120P00054400 | 2021-11-10 7:53AM EDT | 54.40 | 1.06 | 0.35 | 2.99 | 0.00 | - | - | 19 | 66.38% |
| COF230120P00055000 | 2021-06-30 12:28PM EDT | 55.00 | 1.06 | 0.38 | 1.22 | 0.00 | - | 1 | 19 | 55.25% |
| COF230120P00059400 | 2022-05-20 3:40PM EDT | 59.40 | 1.60 | 1.35 | 1.70 | +0.60 | +60.00% | 20 | 77 | 58.25% |
| COF230120P00060000 | 2021-07-21 3:27PM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| COF230120P00061900 | 2021-11-10 7:53AM EDT | 61.90 | 1.10 | 0.41 | 2.00 | 0.00 | - | 1 | 6 | 52.01% |
| COF230120P00062500 | 2021-06-24 11:13AM EDT | 62.50 | 1.60 | 0.00 | 4.35 | 0.00 | - | 2 | 6 | 59.95% |
| COF230120P00064400 | 2022-03-10 10:30AM EDT | 64.40 | 1.43 | 0.95 | 1.70 | 0.00 | - | 2 | 97 | 50.34% |
| COF230120P00065000 | 2021-07-09 9:37AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 12.50% |
| COF230120P00066900 | 2022-01-11 10:54AM EDT | 66.90 | 0.90 | 0.56 | 1.14 | 0.00 | - | 1 | 10 | 45.80% |
| COF230120P00067500 | 2021-06-08 1:28PM EDT | 67.50 | 2.13 | 1.70 | 2.77 | 0.00 | - | 4 | 11 | 54.11% |
| COF230120P00069400 | 2022-05-11 1:31PM EDT | 69.40 | 2.40 | 2.30 | 2.60 | 0.00 | - | 2 | 42 | 53.31% |
| COF230120P00070000 | 2021-05-07 12:34PM EDT | 70.00 | 2.30 | 2.00 | 2.80 | 0.00 | - | 2 | 24 | 52.25% |
| COF230120P00071900 | 2022-04-25 9:55AM EDT | 71.90 | 1.75 | 2.60 | 3.10 | 0.00 | - | 3 | 33 | 52.83% |
| COF230120P00072500 | 2021-05-06 3:51PM EDT | 72.50 | 2.50 | 2.05 | 2.85 | 0.00 | - | 2 | 32 | 52.11% |
| COF230120P00074400 | 2022-02-04 11:04AM EDT | 74.40 | 1.40 | 2.34 | 2.65 | 0.00 | - | 4 | 90 | 48.67% |
| COF230120P00075000 | 2021-07-09 9:42AM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| COF230120P00076900 | 2022-05-11 1:56PM EDT | 76.90 | 3.40 | 3.30 | 3.60 | 0.00 | - | 6 | 29 | 50.21% |
| COF230120P00077500 | 2021-02-16 1:04AM EDT | 77.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| COF230120P00079400 | 2022-04-07 2:11PM EDT | 79.40 | 2.50 | 2.80 | 3.10 | 0.00 | - | 1 | 23 | 45.45% |
| COF230120P00080000 | 2020-12-04 4:14PM EDT | 80.00 | 14.00 | 11.35 | 12.10 | 0.00 | - | 1 | 11 | 81.61% |
| COF230120P00081900 | 2022-05-11 1:30PM EDT | 81.90 | 4.00 | 4.10 | 4.60 | 0.00 | - | 11 | 16 | 49.72% |
| COF230120P00082500 | 2021-07-19 3:58PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| COF230120P00084400 | 2022-05-11 1:56PM EDT | 84.40 | 4.60 | 4.50 | 5.10 | 0.00 | - | 1 | 40 | 48.83% |
| COF230120P00085000 | 2021-07-19 3:59PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| COF230120P00086900 | 2022-05-20 3:38PM EDT | 86.90 | 5.50 | 5.10 | 5.50 | -0.40 | -6.78% | 5 | 739 | 47.39% |
| COF230120P00087500 | 2021-07-14 10:58AM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| COF230120P00089400 | 2022-05-09 3:24PM EDT | 89.40 | 5.60 | 5.70 | 6.10 | 0.00 | - | 1 | 81 | 46.62% |
| COF230120P00090000 | 2021-06-30 10:05AM EDT | 90.00 | 4.15 | 2.69 | 3.60 | 0.00 | - | 5 | 51 | 36.04% |
| COF230120P00091900 | 2022-05-11 1:55PM EDT | 91.90 | 6.10 | 6.30 | 6.70 | 0.00 | - | 9 | 100 | 45.69% |
| COF230120P00092500 | 2021-06-22 1:49PM EDT | 92.50 | 4.70 | 3.95 | 4.50 | 0.00 | - | - | 1 | 36.85% |
| COF230120P00094400 | 2022-05-11 1:55PM EDT | 94.40 | 7.90 | 7.00 | 7.40 | 0.00 | - | 36 | 274 | 44.98% |
| COF230120P00095000 | 2021-05-05 3:48PM EDT | 95.00 | 6.50 | 2.93 | 6.60 | 0.00 | - | 2 | 20 | 41.47% |
| COF230120P00096900 | 2022-05-19 12:43PM EDT | 96.90 | 8.30 | 7.70 | 8.10 | 0.00 | - | 1 | 56 | 44.10% |
| COF230120P00099400 | 2022-05-20 11:11AM EDT | 99.40 | 9.00 | 8.60 | 8.90 | +0.40 | +4.65% | 10 | 114 | 43.39% |
| COF230120P00100000 | 2021-07-28 2:00PM EDT | 100.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| COF230120P00104400 | 2022-05-19 12:43PM EDT | 104.40 | 11.00 | 10.30 | 10.70 | 0.00 | - | 2 | 105 | 42.10% |
| COF230120P00105000 | 2021-07-29 10:35AM EDT | 105.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| COF230120P00109400 | 2022-05-18 11:11AM EDT | 109.40 | 11.60 | 12.40 | 12.80 | 0.00 | - | 1,500 | 1,650 | 41.02% |
| COF230120P00110000 | 2021-07-26 11:58AM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.78% |
| COF230120P00114400 | 2022-05-13 1:37PM EDT | 114.40 | 14.50 | 14.70 | 15.10 | 0.00 | - | 4 | 2,214 | 39.83% |
| COF230120P00115000 | 2021-08-05 1:32PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 0.00% |
| COF230120P00119400 | 2022-05-20 11:44AM EDT | 119.40 | 18.20 | 17.20 | 17.70 | +0.10 | +0.55% | 2 | 262 | 38.78% |
| COF230120P00120000 | 2021-08-03 3:38PM EDT | 120.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| COF230120P00124400 | 2022-05-20 1:12PM EDT | 124.40 | 22.30 | 20.20 | 20.60 | +4.50 | +25.28% | 2 | 1,357 | 37.87% |
| COF230120P00125000 | 2021-06-24 3:03PM EDT | 125.00 | 12.00 | 10.25 | 13.50 | 0.00 | - | 5 | 29 | 16.24% |
| COF230120P00129400 | 2022-05-16 3:34PM EDT | 129.40 | 23.47 | 23.40 | 23.80 | 0.00 | - | 2 | 1,416 | 37.11% |
| COF230120P00130000 | 2021-08-02 12:02PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| COF230120P00134400 | 2022-05-20 10:00AM EDT | 134.40 | 26.40 | 26.80 | 27.30 | -1.10 | -4.00% | 15 | 717 | 36.54% |
| COF230120P00135000 | 2021-06-25 2:21PM EDT | 135.00 | 14.60 | 13.65 | 17.00 | 0.00 | - | 8 | 11 | 0.00% |
| COF230120P00139400 | 2022-05-20 9:55AM EDT | 139.40 | 30.10 | 30.40 | 31.10 | +3.25 | +12.10% | 3 | 1,010 | 36.24% |
| COF230120P00140000 | 2021-07-23 12:01PM EDT | 140.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 484 | 0.00% |
| COF230120P00144400 | 2022-05-13 1:45PM EDT | 144.40 | 33.30 | 34.40 | 35.40 | 0.00 | - | 17 | 1,244 | 36.99% |
| COF230120P00145000 | 2021-07-26 10:08AM EDT | 145.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COF230120P00149400 | 2022-05-19 2:31PM EDT | 149.40 | 38.90 | 38.40 | 39.40 | 0.00 | - | 8 | 355 | 36.26% |
| COF230120P00150000 | 2021-07-23 11:35AM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COF230120P00154400 | 2022-05-13 10:37AM EDT | 154.40 | 40.70 | 42.70 | 43.50 | 0.00 | - | 18 | 128 | 35.26% |
| COF230120P00155000 | 2021-07-27 12:06PM EDT | 155.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COF230120P00159400 | 2022-05-20 12:46PM EDT | 159.40 | 49.70 | 46.90 | 48.00 | +7.28 | +17.16% | 1 | 83 | 35.35% |
| COF230120P00160000 | 2021-08-02 2:25PM EDT | 160.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF230120P00164400 | 2022-05-20 1:12PM EDT | 164.40 | 54.90 | 51.70 | 52.60 | +15.60 | +39.69% | 1 | 125 | 35.50% |
| COF230120P00165000 | 2021-08-02 9:31AM EDT | 165.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| COF230120P00169400 | 2022-05-16 3:13PM EDT | 169.40 | 55.70 | 56.30 | 57.20 | 0.00 | - | 1 | 276 | 35.25% |
| COF230120P00170000 | 2021-07-23 2:08PM EDT | 170.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 118 | 116 | 0.00% |
| COF230120P00174400 | 2022-02-11 12:33PM EDT | 174.40 | 28.40 | 48.65 | 50.20 | 0.00 | - | 10 | 96 | 0.00% |
| COF230120P00179400 | 2022-03-03 12:55PM EDT | 179.40 | 47.40 | 50.50 | 51.50 | 0.00 | - | 1 | 9 | 0.00% |
| COF230120P00180000 | 2021-05-27 1:48PM EDT | 180.00 | 38.70 | 35.95 | 39.20 | 0.00 | - | - | 5 | 0.00% |
| COF230120P00184400 | 2022-02-09 4:49PM EDT | 184.40 | 35.78 | 57.30 | 58.70 | 0.00 | - | 3 | 12 | 0.00% |
| COF230120P00189400 | 2022-04-18 11:31AM EDT | 189.40 | 55.10 | 74.40 | 76.40 | 0.00 | - | 1 | 113 | 35.91% |
| COF230120P00190000 | 2021-07-23 2:06PM EDT | 190.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 112 | 112 | 0.00% |
| COF230120P00194400 | 2022-02-02 11:25AM EDT | 194.40 | 52.30 | 63.70 | 65.25 | 0.00 | - | 3 | 63 | 0.00% |
| COF230120P00195000 | 2021-07-23 2:06PM EDT | 195.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| COF230120P00199400 | 2022-05-04 3:57PM EDT | 199.40 | 66.70 | 85.20 | 86.70 | 0.00 | - | 4 | 1,126 | 41.36% |
| COF230120P00200000 | 2021-08-05 12:42PM EDT | 200.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 8 | 1,118 | 0.00% |
| COF230120P00249400 | 2021-11-10 7:53AM EDT | 249.40 | 95.30 | 98.55 | 102.35 | 0.00 | - | - | 1 | 0.00% |
| COF230120P00250000 | 2021-07-02 10:39AM EDT | 250.00 | 95.30 | 92.45 | 94.55 | 0.00 | - | 6 | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
