Italia markets open in 8 hours 23 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,70+0,37 (+0,33%)
Alla chiusura: 04:00PM EDT
112,50 -1,20 (-1,06%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230120C000344002022-03-10 10:34AM EDT34.4096.1996.1099.300.00-66265.36%
COF230120C000350002020-11-12 2:04PM EDT35.0050.9056.5061.150.00--10.00%
COF230120C000369002021-11-10 7:53AM EDT36.9053.00111.50115.600.00---743.75%
COF230120C000375002020-11-27 11:32AM EDT37.5053.0058.5063.500.00-100.00%
COF230120C000394002021-11-10 7:53AM EDT39.4041.70109.00113.100.00---500.88%
COF230120C000400002020-11-03 10:45AM EDT40.0041.7052.0056.500.00-130.00%
COF230120C000419002021-11-10 7:53AM EDT41.90115.05106.65110.600.00-20434.62%
COF230120C000444002022-02-10 4:53PM EDT44.40112.6883.5588.500.00-5-197.00%
COF230120C000450002020-09-30 10:46AM EDT45.0034.3829.5534.500.00-100.00%
COF230120C000469002022-02-10 4:53PM EDT46.90110.5481.0586.000.00-6-187.04%
COF230120C000475002020-10-09 2:48PM EDT47.5039.3533.1537.450.00-200.00%
COF230120C000494002022-02-11 2:16PM EDT49.40109.5178.5083.500.00-25177.72%
COF230120C000500002021-06-28 10:59AM EDT50.00106.60108.50113.500.00-14512.01%
COF230120C000544002021-11-10 7:53AM EDT54.4080.8594.1098.500.00---295.29%
COF230120C000550002021-04-19 12:45PM EDT55.0080.8599.50104.000.00-10348.46%
COF230120C000619002021-11-11 4:37PM EDT61.9095.3186.8090.950.00--0252.03%
COF230120C000644002021-11-11 4:29PM EDT64.4092.9784.7088.450.00-40241.30%
COF230120C000650002021-08-05 3:49PM EDT65.0098.230.000.000.00-100.00%
COF230120C000669002021-11-11 4:10PM EDT66.9091.2582.3585.700.00-2510229.97%
COF230120C000675002021-08-05 3:49PM EDT67.5095.680.000.000.00-1110.00%
COF230120C000694002022-02-18 2:43PM EDT69.4085.5467.5571.950.00-425161.71%
COF230120C000700002021-07-02 11:44AM EDT70.0088.8589.7593.650.00-126281.54%
COF230120C000719002021-11-17 11:20AM EDT71.9082.3971.3575.500.00-32182.92%
COF230120C000744002021-11-03 3:45PM EDT74.4080.2767.0569.900.00-222164.37%
COF230120C000750002021-07-30 3:32PM EDT75.0086.000.000.000.00-2220.00%
COF230120C000769002022-04-21 3:48PM EDT76.9063.9039.7040.900.00-22150.44%
COF230120C000775002020-11-30 2:12PM EDT77.5023.6230.6031.500.00-2080.00%
COF230120C000794002022-05-20 12:26PM EDT79.4036.7137.7038.60-15.74-30.01%12551.39%
COF230120C000800002021-07-01 10:08AM EDT80.0078.5080.2584.200.00-226236.89%
COF230120C000819002022-03-09 3:21PM EDT81.9053.0951.1054.000.00-322112.41%
COF230120C000825002020-12-01 4:27PM EDT82.5023.6726.7530.200.00-20210.00%
COF230120C000844002021-10-19 11:50AM EDT84.4086.2067.9569.000.00-38178.41%
COF230120C000850002020-11-30 10:49AM EDT85.0021.3026.0527.300.00-550.00%
COF230120C000869002022-03-15 3:28PM EDT86.9051.3348.2050.500.00-30108.95%
COF230120C000894002022-05-02 2:21PM EDT89.4038.7229.7030.600.00-52647.35%
COF230120C000900002021-06-02 1:17PM EDT90.0078.9168.5071.950.00-126192.24%
COF230120C000919002022-04-26 2:49PM EDT91.9046.0028.0028.700.00-111246.39%
COF230120C000944002022-04-22 10:41AM EDT94.4046.8026.1027.200.00-102946.66%
COF230120C000950002021-05-17 11:58AM EDT95.0068.4569.0073.500.00-131201.72%
COF230120C000969002022-05-20 1:03PM EDT96.9023.3024.4026.40-21.70-48.22%1448.95%
COF230120C000994002022-05-02 1:00PM EDT99.4031.6022.9023.500.00-3013444.31%
COF230120C001000002021-07-22 10:42AM EDT100.0065.100.000.000.00-2620.00%
COF230120C001044002022-04-27 10:44AM EDT104.4026.1719.7020.400.00-23343.26%
COF230120C001050002021-08-05 2:54PM EDT105.0061.550.000.000.00-1201110.00%
COF230120C001094002022-05-10 10:48AM EDT109.4022.0017.0017.400.00-211241.85%
COF230120C001100002021-08-05 1:50PM EDT110.0057.740.000.000.00-551080.00%
COF230120C001144002022-04-20 2:36PM EDT114.4033.3014.4014.800.00-119740.90%
COF230120C001150002021-07-15 9:30AM EDT115.0050.400.000.000.00-5160.39%
COF230120C001194002022-05-12 9:33AM EDT119.4014.3012.0012.400.00-113039.84%
COF230120C001200002021-07-23 3:18PM EDT120.0049.000.000.000.00-4881.56%
COF230120C001244002022-05-20 11:13AM EDT124.409.609.9010.30-1.40-12.73%842138.93%
COF230120C001250002021-08-03 2:05PM EDT125.0045.250.000.000.00-1081273.13%
COF230120C001294002022-05-20 11:33AM EDT129.407.948.108.50-0.46-5.48%101,29938.20%
COF230120C001300002021-07-22 11:02AM EDT130.0041.850.000.000.00-12083.13%
COF230120C001344002022-05-19 11:08AM EDT134.406.806.607.000.00-1217337.68%
COF230120C001350002021-07-22 1:07PM EDT135.0038.290.000.000.00-6246.25%
COF230120C001394002022-05-20 1:45PM EDT139.404.905.305.60-1.75-26.32%226736.83%
COF230120C001400002021-07-29 10:16AM EDT140.0036.660.000.000.00-11576.25%
COF230120C001444002022-05-20 12:50PM EDT144.404.004.204.50-1.40-25.93%1419136.30%
COF230120C001450002021-06-04 2:08PM EDT145.0037.7529.1032.200.00-117109.70%
COF230120C001494002022-05-20 2:04PM EDT149.402.903.303.70-1.10-27.50%127736.23%
COF230120C001500002021-07-22 9:54AM EDT150.0031.100.000.000.00-2486.25%
COF230120C001544002022-05-20 3:11PM EDT154.402.342.602.90-0.40-14.60%1775035.63%
COF230120C001550002021-08-03 1:26PM EDT155.0026.100.000.000.00-2226.25%
COF230120C001594002022-05-20 3:37PM EDT159.402.102.002.30-0.20-8.70%633635.30%
COF230120C001600002021-07-26 3:02PM EDT160.0024.360.000.000.00-10796.25%
COF230120C001644002022-05-20 1:34PM EDT164.401.551.552.00-0.51-24.76%941135.95%
COF230120C001650002021-08-03 9:50AM EDT165.0016.500.000.000.00-21712.50%
COF230120C001694002022-05-18 12:31PM EDT169.401.771.151.650.00-246436.04%
COF230120C001700002021-07-23 11:00AM EDT170.0023.000.000.000.00-123512.50%
COF230120C001744002022-05-19 12:45PM EDT174.401.150.901.250.00-316035.43%
COF230120C001750002021-07-14 1:45PM EDT175.0017.500.000.000.00-798812.50%
COF230120C001794002022-05-20 1:19PM EDT179.400.800.700.95-0.10-11.11%523034.94%
COF230120C001800002021-06-18 12:10PM EDT180.0014.0014.5517.950.00-2489.44%
COF230120C001844002022-05-20 11:41AM EDT184.400.700.600.800.00-128635.25%
COF230120C001850002021-07-29 10:57AM EDT185.0014.650.000.000.00-4812.50%
COF230120C001894002022-05-19 9:30AM EDT189.400.700.550.800.00-27536.72%
COF230120C001900002021-07-23 11:43AM EDT190.0014.780.000.000.00-4812.50%
COF230120C001944002022-05-19 12:41PM EDT194.400.550.400.650.00-312836.67%
COF230120C001950002021-07-19 9:55AM EDT195.009.750.000.000.00-101212.50%
COF230120C001994002022-05-20 10:56AM EDT199.400.400.250.70-0.10-20.00%21,32238.53%
COF230120C002000002021-08-05 12:42PM EDT200.0011.000.000.000.00-101,13812.50%
COF230120C002094002022-05-20 9:36AM EDT209.400.350.250.55-0.10-22.22%26939.40%
COF230120C002100002021-08-05 3:59PM EDT210.009.250.000.000.00-52512.50%
COF230120C002194002022-05-12 10:41AM EDT219.400.400.000.500.00-117641.09%
COF230120C002200002021-06-17 1:39PM EDT220.006.755.809.000.00-3277.27%
COF230120C002294002022-05-12 10:28AM EDT229.400.350.150.400.00-607441.80%
COF230120C002300002021-05-28 12:49PM EDT230.006.904.606.550.00-1173.41%
COF230120C002394002022-03-23 12:25PM EDT239.400.400.150.750.00-22648.44%
COF230120C002400002021-08-04 2:12PM EDT240.004.840.000.000.00-5512.50%
COF230120C002494002022-03-23 1:20PM EDT249.400.300.100.750.00-222350.49%
COF230120C002500002021-08-03 9:39AM EDT250.003.170.000.000.00-31025.00%
COF230120C002600002022-05-13 10:32AM EDT260.000.150.000.250.00-15044.63%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230120P000344002022-01-24 3:57PM EDT34.400.100.032.260.00-104793.48%
COF230120P000350002021-07-30 1:40PM EDT35.000.350.000.000.00-12525.00%
COF230120P000369002022-05-02 1:20PM EDT36.900.440.200.900.00-14776.27%
COF230120P000375002021-07-01 2:06PM EDT37.500.550.090.870.00-14773.44%
COF230120P000394002021-11-10 7:53AM EDT39.400.650.221.320.00--1576.95%
COF230120P000400002021-05-05 11:31AM EDT40.000.650.400.840.00-41572.80%
COF230120P000419002022-04-27 12:06PM EDT41.900.500.350.900.00-52269.92%
COF230120P000425002021-06-02 9:31AM EDT42.500.600.000.000.00-21025.00%
COF230120P000444002022-05-20 1:47PM EDT44.400.770.600.75+0.12+18.46%56567.19%
COF230120P000450002021-06-02 3:49PM EDT45.000.750.601.350.00-61171.51%
COF230120P000469002021-11-10 7:53AM EDT46.900.970.370.870.00--862.60%
COF230120P000475002021-06-08 1:28PM EDT47.500.970.701.240.00-6867.70%
COF230120P000494002022-05-18 10:13AM EDT49.400.900.751.150.00-15764.70%
COF230120P000500002021-06-03 9:30AM EDT50.001.000.751.250.00-12664.58%
COF230120P000544002021-11-10 7:53AM EDT54.401.060.352.990.00--1966.38%
COF230120P000550002021-06-30 12:28PM EDT55.001.060.381.220.00-11955.25%
COF230120P000594002022-05-20 3:40PM EDT59.401.601.351.70+0.60+60.00%207758.25%
COF230120P000600002021-07-21 3:27PM EDT60.001.150.000.000.00-17612.50%
COF230120P000619002021-11-10 7:53AM EDT61.901.100.412.000.00-1652.01%
COF230120P000625002021-06-24 11:13AM EDT62.501.600.004.350.00-2659.95%
COF230120P000644002022-03-10 10:30AM EDT64.401.430.951.700.00-29750.34%
COF230120P000650002021-07-09 9:37AM EDT65.001.600.000.000.00-29312.50%
COF230120P000669002022-01-11 10:54AM EDT66.900.900.561.140.00-11045.80%
COF230120P000675002021-06-08 1:28PM EDT67.502.131.702.770.00-41154.11%
COF230120P000694002022-05-11 1:31PM EDT69.402.402.302.600.00-24253.31%
COF230120P000700002021-05-07 12:34PM EDT70.002.302.002.800.00-22452.25%
COF230120P000719002022-04-25 9:55AM EDT71.901.752.603.100.00-33352.83%
COF230120P000725002021-05-06 3:51PM EDT72.502.502.052.850.00-23252.11%
COF230120P000744002022-02-04 11:04AM EDT74.401.402.342.650.00-49048.67%
COF230120P000750002021-07-09 9:42AM EDT75.002.300.000.000.00-25512.50%
COF230120P000769002022-05-11 1:56PM EDT76.903.403.303.600.00-62950.21%
COF230120P000775002021-02-16 1:04AM EDT77.507.950.000.000.00--012.50%
COF230120P000794002022-04-07 2:11PM EDT79.402.502.803.100.00-12345.45%
COF230120P000800002020-12-04 4:14PM EDT80.0014.0011.3512.100.00-11181.61%
COF230120P000819002022-05-11 1:30PM EDT81.904.004.104.600.00-111649.72%
COF230120P000825002021-07-19 3:58PM EDT82.503.500.000.000.00-336.25%
COF230120P000844002022-05-11 1:56PM EDT84.404.604.505.100.00-14048.83%
COF230120P000850002021-07-19 3:59PM EDT85.003.900.000.000.00-3126.25%
COF230120P000869002022-05-20 3:38PM EDT86.905.505.105.50-0.40-6.78%573947.39%
COF230120P000875002021-07-14 10:58AM EDT87.503.200.000.000.00-136.25%
COF230120P000894002022-05-09 3:24PM EDT89.405.605.706.100.00-18146.62%
COF230120P000900002021-06-30 10:05AM EDT90.004.152.693.600.00-55136.04%
COF230120P000919002022-05-11 1:55PM EDT91.906.106.306.700.00-910045.69%
COF230120P000925002021-06-22 1:49PM EDT92.504.703.954.500.00--136.85%
COF230120P000944002022-05-11 1:55PM EDT94.407.907.007.400.00-3627444.98%
COF230120P000950002021-05-05 3:48PM EDT95.006.502.936.600.00-22041.47%
COF230120P000969002022-05-19 12:43PM EDT96.908.307.708.100.00-15644.10%
COF230120P000994002022-05-20 11:11AM EDT99.409.008.608.90+0.40+4.65%1011443.39%
COF230120P001000002021-07-28 2:00PM EDT100.004.750.000.000.00-1603.13%
COF230120P001044002022-05-19 12:43PM EDT104.4011.0010.3010.700.00-210542.10%
COF230120P001050002021-07-29 10:35AM EDT105.005.370.000.000.00-1363.13%
COF230120P001094002022-05-18 11:11AM EDT109.4011.6012.4012.800.00-1,5001,65041.02%
COF230120P001100002021-07-26 11:58AM EDT110.006.800.000.000.00-2510.78%
COF230120P001144002022-05-13 1:37PM EDT114.4014.5014.7015.100.00-42,21439.83%
COF230120P001150002021-08-05 1:32PM EDT115.007.700.000.000.00-41690.00%
COF230120P001194002022-05-20 11:44AM EDT119.4018.2017.2017.70+0.10+0.55%226238.78%
COF230120P001200002021-08-03 3:38PM EDT120.008.950.000.000.00-10960.00%
COF230120P001244002022-05-20 1:12PM EDT124.4022.3020.2020.60+4.50+25.28%21,35737.87%
COF230120P001250002021-06-24 3:03PM EDT125.0012.0010.2513.500.00-52916.24%
COF230120P001294002022-05-16 3:34PM EDT129.4023.4723.4023.800.00-21,41637.11%
COF230120P001300002021-08-02 12:02PM EDT130.0012.000.000.000.00-1460.00%
COF230120P001344002022-05-20 10:00AM EDT134.4026.4026.8027.30-1.10-4.00%1571736.54%
COF230120P001350002021-06-25 2:21PM EDT135.0014.6013.6517.000.00-8110.00%
COF230120P001394002022-05-20 9:55AM EDT139.4030.1030.4031.10+3.25+12.10%31,01036.24%
COF230120P001400002021-07-23 12:01PM EDT140.0015.800.000.000.00-54840.00%
COF230120P001444002022-05-13 1:45PM EDT144.4033.3034.4035.400.00-171,24436.99%
COF230120P001450002021-07-26 10:08AM EDT145.0018.070.000.000.00-1150.00%
COF230120P001494002022-05-19 2:31PM EDT149.4038.9038.4039.400.00-835536.26%
COF230120P001500002021-07-23 11:35AM EDT150.0020.000.000.000.00-1140.00%
COF230120P001544002022-05-13 10:37AM EDT154.4040.7042.7043.500.00-1812835.26%
COF230120P001550002021-07-27 12:06PM EDT155.0022.400.000.000.00-2130.00%
COF230120P001594002022-05-20 12:46PM EDT159.4049.7046.9048.00+7.28+17.16%18335.35%
COF230120P001600002021-08-02 2:25PM EDT160.0024.700.000.000.00-130.00%
COF230120P001644002022-05-20 1:12PM EDT164.4054.9051.7052.60+15.60+39.69%112535.50%
COF230120P001650002021-08-02 9:31AM EDT165.0026.800.000.000.00-2720.00%
COF230120P001694002022-05-16 3:13PM EDT169.4055.7056.3057.200.00-127635.25%
COF230120P001700002021-07-23 2:08PM EDT170.0031.900.000.000.00-1181160.00%
COF230120P001744002022-02-11 12:33PM EDT174.4028.4048.6550.200.00-10960.00%
COF230120P001794002022-03-03 12:55PM EDT179.4047.4050.5051.500.00-190.00%
COF230120P001800002021-05-27 1:48PM EDT180.0038.7035.9539.200.00--50.00%
COF230120P001844002022-02-09 4:49PM EDT184.4035.7857.3058.700.00-3120.00%
COF230120P001894002022-04-18 11:31AM EDT189.4055.1074.4076.400.00-111335.91%
COF230120P001900002021-07-23 2:06PM EDT190.0045.250.000.000.00-1121120.00%
COF230120P001944002022-02-02 11:25AM EDT194.4052.3063.7065.250.00-3630.00%
COF230120P001950002021-07-23 2:06PM EDT195.0048.900.000.000.00-60600.00%
COF230120P001994002022-05-04 3:57PM EDT199.4066.7085.2086.700.00-41,12641.36%
COF230120P002000002021-08-05 12:42PM EDT200.0050.320.000.000.00-81,1180.00%
COF230120P002494002021-11-10 7:53AM EDT249.4095.3098.55102.350.00--10.00%
COF230120P002500002021-07-02 10:39AM EDT250.0095.3092.4594.550.00-610.00%