Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,58-2,14 (-2,10%)
Alla chiusura: 04:00PM EST
99,78 +0,20 (+0,20%)
Dopo ore: 04:48PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230317C000500002022-11-21 9:59AM EST50.0050.2049.8050.800.00--179.00%
COF230317C000650002022-11-23 1:03PM EST65.0037.1535.6036.300.00--162.09%
COF230317C000700002022-09-16 2:50PM EST70.0034.2028.2029.000.00--20.00%
COF230317C000750002022-11-23 1:03PM EST75.0028.0526.6027.200.00-13554.13%
COF230317C000800002022-11-15 1:22PM EST80.0028.0022.4022.900.00-5650.90%
COF230317C000850002022-11-22 10:19AM EST85.0021.7018.5019.000.00-215150.10%
COF230317C000900002022-11-28 1:56PM EST90.0014.7014.8015.10-0.47-3.10%36546.18%
COF230317C000950002022-11-28 10:01AM EST95.0011.6311.5011.80-0.37-3.08%243243.90%
COF230317C001000002022-11-28 3:39PM EST100.008.768.709.00-0.84-8.75%3832642.22%
COF230317C001050002022-11-28 3:32PM EST105.006.406.406.60-0.64-9.09%875840.50%
COF230317C001100002022-11-28 2:31PM EST110.004.604.604.80-0.80-14.81%1175839.65%
COF230317C001150002022-11-28 2:27PM EST115.003.203.203.30-0.40-11.11%2226238.36%
COF230317C001200002022-11-28 12:08PM EST120.002.202.152.25-0.35-13.73%4192737.63%
COF230317C001250002022-11-28 1:07PM EST125.001.451.401.55-0.20-12.12%1466737.44%
COF230317C001300002022-11-28 1:08PM EST130.000.970.901.00-0.14-12.61%410936.79%
COF230317C001350002022-11-21 1:10PM EST135.000.860.600.700.00-115037.11%
COF230317C001400002022-11-23 3:44PM EST140.000.470.300.500.00-710937.60%
COF230317C001450002022-11-22 2:34PM EST145.000.400.150.350.00-33537.89%
COF230317C001500002022-11-11 9:53AM EST150.001.450.100.350.00-212740.58%
COF230317C001550002022-11-23 11:04AM EST155.000.110.050.300.00-12541.99%
COF230317C001600002022-08-15 2:58PM EST160.001.200.100.650.00--1050.98%
COF230317C001650002022-10-14 8:45AM EST165.000.190.400.550.00--150.46%
COF230317C001700002022-10-21 9:07AM EST170.000.120.000.250.00-1247.51%
COF230317C001750002022-11-15 9:36AM EST175.000.250.000.200.00-1148.00%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230317P000500002022-10-28 12:06PM EST50.000.320.150.350.00-3064.84%
COF230317P000550002022-11-10 12:17PM EST55.000.280.000.550.00-32857.72%
COF230317P000600002022-11-04 2:39PM EST60.000.650.350.750.00-61657.37%
COF230317P000650002022-11-17 11:10AM EST65.000.750.700.85-0.30-28.57%41653.66%
COF230317P000700002022-11-28 3:54PM EST70.001.151.101.20+0.08+7.48%39150.98%
COF230317P000750002022-11-28 3:47PM EST75.001.681.601.75+0.26+18.31%2095249.13%
COF230317P000800002022-11-28 3:47PM EST80.002.402.302.50+0.37+18.23%529946.80%
COF230317P000850002022-11-28 3:47PM EST85.003.363.303.50+0.32+10.53%1621344.57%
COF230317P000900002022-11-28 3:47PM EST90.004.694.604.80+0.60+14.67%114,23142.38%
COF230317P000950002022-11-28 2:54PM EST95.006.426.306.50+0.72+12.63%121,18940.44%
COF230317P001000002022-11-28 2:54PM EST100.008.558.408.60+0.85+11.04%42,11038.46%
COF230317P001050002022-11-23 3:49PM EST105.0010.0011.0011.300.00-398337.18%
COF230317P001100002022-11-22 10:16AM EST110.0012.0014.1014.400.00-11,09635.62%
COF230317P001150002022-11-17 3:44PM EST115.0018.6017.5018.000.00-115334.38%
COF230317P001200002022-11-14 1:15PM EST120.0012.3021.4022.200.00-212934.58%
COF230317P001250002022-11-11 3:23PM EST125.0014.5025.9026.400.00-273832.76%
COF230317P001300002022-09-12 10:10AM EST130.0023.9036.9037.700.00-1473.27%
COF230317P001350002022-11-14 10:05AM EST135.0022.4034.8036.000.00-4435.65%
COF230317P001400002022-10-25 2:56PM EST140.0039.3337.7039.000.00-100.00%
COF230317P001550002022-07-20 1:27PM EST155.0042.7342.4043.600.00--10.00%
COF230317P001600002022-09-23 8:36AM EST160.0065.2062.9065.200.00-1078.24%