Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,17-1,51 (-1,61%)
Alla chiusura: 04:00PM EDT
92,40 +0,23 (+0,25%)
Dopo ore: 07:09PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
96.190.00-6634.400.200.00-10150
50.900.00--135.000.350.00-125
53.000.00---36.900.150.00-147
53.000.00-1037.500.550.00-147
41.700.00---39.400.200.00-116
41.700.00-1340.000.650.00-415
115.050.00-2041.900.200.00-517
-----42.500.600.00-210
112.680.00-5-44.400.350.00-1032
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
54.630.00-1549.400.250.00-557
106.600.00-1450.001.000.00-126
80.850.00---54.400.850.00-274
80.850.00-1055.001.060.00-119
50.200.00-4259.400.850.00-1107
-----60.001.150.00-176
95.310.00--061.901.450.00-159
-----62.501.600.00-26
92.970.00-4064.401.550.00-5107
98.230.00-1065.001.600.00-293
47.360.00-101066.901.450.00-413
95.680.00-11167.502.130.00-411
85.540.00-42569.401.95-0.20-9.30%176
88.850.00-12670.002.300.00-224
82.390.00-3271.902.450.00-1483
-----72.502.500.00-232
80.270.00-22274.402.75-0.10-3.51%6522
86.000.00-22275.002.300.00-255
63.900.00-22176.903.400.00-8867
23.620.00-20877.507.950.00--0
16.200.00-32779.403.90-0.10-2.50%2237
78.500.00-22680.0014.000.00-111
15.400.00-22381.904.30-0.30-6.52%2234
23.670.00-202182.503.500.00-33
86.200.00-3884.405.300.00-686
21.300.00-5585.003.900.00-312
21.800.00-1686.905.80-0.70-10.77%1800
-----87.503.200.00-13
10.100.00-135289.407.100.00-976
78.910.00-12690.004.150.00-551
10.00-1.11-9.99%17691.908.10-0.30-3.57%121,102
-----92.504.700.00--1
8.62-0.28-3.15%1558594.409.30-0.23-2.41%8304
68.450.00-13195.006.500.00-220
7.20-0.50-6.49%1425796.9010.900.00-32438
6.30-0.50-7.35%3270099.4011.700.00-7411
65.100.00-262100.004.750.00-160
4.60-0.40-8.00%26118104.4017.100.00-48534
61.550.00-120111105.005.370.00-136
3.22-0.22-6.40%3495109.4018.900.00-11,997
57.740.00-55108110.006.800.00-251
2.20-0.25-10.20%28562114.4022.810.00-12,418
50.400.00-516115.007.700.00-4169
1.650.00-11380119.4026.900.00-2288
49.000.00-488120.008.950.00-1096
1.000.00-17765124.4031.300.00-11,499
45.250.00-108127125.0012.000.00-529
0.750.00-11,152129.4028.970.00-201,456
41.850.00-1208130.0012.000.00-146
0.450.00-3496134.4041.500.00-1719
38.290.00-624135.0014.600.00-811
0.450.00-4397139.4045.70+2.69+6.25%1745
36.660.00-1157140.0015.800.00-5484
0.220.00-1249144.4033.320.00-11,222
37.750.00-117145.0018.070.00-115
0.15-0.05-25.00%1342149.4057.120.00-1202
31.100.00-248150.0020.000.00-114
0.200.00-1688154.4062.120.00-158
26.100.00-222155.0022.400.00-213
0.300.00-1328159.4058.880.00-123
24.360.00-1079160.0024.700.00-13
0.300.00-1384164.4050.970.00-134
16.500.00-217165.0026.800.00-272
0.150.00-1472169.4055.700.00-1276
23.000.00-1235170.0031.900.00-118116
0.200.00-5262174.4062.000.00-9070
17.500.00-7988175.00-----
0.050.00-1215179.4068.220.00-18
14.000.00-24180.0038.700.00--5
0.11+0.01+10.00%1275184.4035.780.00-312
14.650.00-48185.00-----
0.180.00-269189.4055.100.00-1113
14.780.00-48190.0045.250.00-112112
0.100.00-2129194.4052.300.00-363
9.750.00-1012195.0048.900.00-6060
0.200.00-101,313199.4090.000.00-10
11.000.00-101,138200.0050.320.00-81,118
0.150.00-273209.40-----
9.250.00-525210.00-----
0.150.00-470219.40-----
6.750.00-32220.00-----
0.090.00-569229.40-----
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-----