Italia markets close in 5 hours 58 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
110,09+5,88 (+5,64%)
Alla chiusura: 04:00PM EDT
111,85 +1,76 (+1,60%)
Preborsa: 04:00AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
96.190.00-6634.400.250.00-10
50.900.00--135.000.350.00-125
53.000.00---36.900.440.00-147
53.000.00-1037.500.550.00-147
41.700.00---39.400.650.00--15
41.700.00-1340.000.650.00-415
115.050.00-2041.900.500.00-522
-----42.500.600.00-210
112.680.00-5-44.400.750.00-100
34.380.00-1045.000.750.00-611
110.540.00-6-46.900.970.00--8
39.350.00-2047.500.970.00-68
109.510.00-2549.401.210.00-10
106.600.00-1450.001.000.00-126
80.850.00---54.401.060.00--19
80.850.00-1055.001.060.00-119
-----59.401.600.00-2077
-----60.001.150.00-176
95.310.00--061.901.100.00-16
-----62.501.600.00-26
92.970.00-4064.401.430.00-297
98.230.00-1065.001.600.00-293
91.250.00-251066.900.900.00-110
95.680.00-11167.502.130.00-411
85.540.00-42569.402.850.00-10
88.850.00-12670.002.300.00-224
82.390.00-3271.903.500.00-90
-----72.502.500.00-232
80.270.00-22274.401.400.00-490
86.000.00-22275.002.300.00-255
63.900.00-22176.904.400.00-120
23.620.00-20877.507.950.00--0
36.710.00-12579.404.880.00-100
78.500.00-22680.0014.000.00-111
53.090.00-32281.904.000.00-1116
23.670.00-202182.503.500.00-33
86.200.00-3884.406.100.00-90
21.300.00-5585.003.900.00-312
51.330.00-3086.906.100.00-130
-----87.503.200.00-13
40.320.00-12789.406.800.00-30
78.910.00-12690.004.150.00-551
22.800.00-38091.907.600.00-180
-----92.504.700.00--1
22.800.00-10094.408.500.00-50
68.450.00-13195.006.500.00-220
23.700.00-1096.909.600.00-60
16.800.00-22099.4011.520.00-100
65.100.00-262100.004.750.00-160
12.500.00-10104.4010.630.00-10
61.550.00-120111105.005.370.00-136
14.200.00-90109.4016.700.00-10
57.740.00-55108110.006.800.00-251
12.200.00-490114.4015.000.00-130
50.400.00-516115.007.700.00-4169
9.500.00-440119.4018.200.00-50
49.000.00-488120.008.950.00-1096
7.600.00-240124.4023.900.00-120
45.250.00-108127125.0012.000.00-529
6.400.00-110129.4024.000.00-110
41.850.00-1208130.0012.000.00-146
5.000.00-220134.4038.250.00-20
38.290.00-624135.0014.600.00-811
4.000.00-110139.4041.600.00-10
36.660.00-1157140.0015.800.00-5484
3.300.00-100144.4030.800.00-11,239
37.750.00-117145.0018.070.00-115
2.350.00-40149.4044.060.00-50
31.100.00-248150.0020.000.00-114
1.750.00-100154.4038.400.00-6126
26.100.00-222155.0022.400.00-213
1.440.00-20159.4052.180.00-20
24.360.00-1079160.0024.700.00-13
1.000.00-20164.4043.400.00-10
16.500.00-217165.0026.800.00-272
0.690.00-10169.4055.700.00-1276
23.000.00-1235170.0031.900.00-118116
0.550.00-20174.4028.400.00-1096
17.500.00-7988175.00-----
0.400.00-20179.4068.220.00-10
14.000.00-24180.0038.700.00--5
0.450.00-50184.4035.780.00-312
14.650.00-48185.00-----
0.350.00-20189.4055.100.00-1113
14.780.00-48190.0045.250.00-112112
0.250.00-20194.4052.300.00-363
9.750.00-1012195.0048.900.00-6060
0.250.00-20199.4066.700.00-41,126
11.000.00-101,138200.0050.320.00-81,118
0.150.00-20209.40-----
9.250.00-525210.00-----
0.150.00-40219.40-----
6.750.00-32220.00-----
0.350.00-6074229.40-----
6.900.00-11230.00-----
0.400.00-226239.40-----
4.840.00-55240.00-----
0.300.00-2223249.4095.300.00--1
3.170.00-310250.0095.300.00-61
0.150.00-150260.00-----