Italia markets open in 5 hours 30 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.425,46 +40,21 (+0,15%) EUR/USD
1,0770 +0,0006 (+0,05%) Bitcoin EUR
25.895,45 +249,84 (+0,97%) CMC Crypto 200
607,06 -11,32 (-1,83%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230616C00045000 | 2023-03-03 4:00PM EDT | 45.00 | 66.00 | 45.40 | 46.60 | 0.00 | - | 1 | 1 | 89.31% |
| COF230616C00050000 | 2023-03-14 9:35AM EDT | 50.00 | 47.91 | 40.50 | 41.80 | 0.00 | - | 1 | 21 | 81.64% |
| COF230616C00055000 | 2022-12-22 2:34PM EDT | 55.00 | 34.80 | 48.90 | 50.30 | 0.00 | - | 1 | 14 | 220.59% |
| COF230616C00060000 | 2023-03-17 12:18PM EDT | 60.00 | 32.50 | 31.20 | 32.30 | 0.00 | - | 1 | 53 | 70.63% |
| COF230616C00065000 | 2023-02-02 11:41AM EDT | 65.00 | 57.98 | 45.00 | 46.20 | 0.00 | - | 50 | 53 | 224.65% |
| COF230616C00070000 | 2023-02-03 11:10AM EDT | 70.00 | 52.40 | 40.10 | 41.30 | 0.00 | - | 1 | 17 | 201.97% |
| COF230616C00075000 | 2023-03-22 1:43PM EDT | 75.00 | 20.89 | 18.50 | 19.20 | 0.00 | - | 1 | 9 | 58.64% |
| COF230616C00080000 | 2023-02-01 12:35PM EDT | 80.00 | 37.50 | 31.00 | 31.70 | 0.00 | - | 9 | 48 | 164.28% |
| COF230616C00085000 | 2023-03-24 3:46PM EDT | 85.00 | 11.62 | 11.40 | 11.80 | -0.07 | -0.60% | 9 | 182 | 52.00% |
| COF230616C00090000 | 2023-03-24 3:46PM EDT | 90.00 | 8.65 | 8.50 | 8.80 | +0.35 | +4.22% | 30 | 161 | 50.37% |
| COF230616C00095000 | 2023-03-24 3:23PM EDT | 95.00 | 6.30 | 6.10 | 6.40 | +0.15 | +2.44% | 32 | 1,500 | 48.49% |
| COF230616C00100000 | 2023-03-24 11:53AM EDT | 100.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 192 | 1,144 | 46.94% |
| COF230616C00105000 | 2023-03-24 12:53PM EDT | 105.00 | 2.75 | 2.75 | 3.00 | -0.10 | -3.51% | 45 | 759 | 45.25% |
| COF230616C00110000 | 2023-03-24 11:27AM EDT | 110.00 | 1.60 | 1.75 | 2.05 | -0.25 | -13.51% | 10 | 1,296 | 44.90% |
| COF230616C00115000 | 2023-03-24 10:46AM EDT | 115.00 | 1.05 | 1.10 | 1.30 | -0.05 | -4.55% | 53 | 1,959 | 43.87% |
| COF230616C00120000 | 2023-03-24 10:08AM EDT | 120.00 | 0.70 | 0.65 | 0.85 | -0.08 | -10.26% | 2 | 1,768 | 43.68% |
| COF230616C00125000 | 2023-03-22 11:57AM EDT | 125.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 594 | 43.56% |
| COF230616C00130000 | 2023-03-22 2:18PM EDT | 130.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 2 | 2,097 | 43.46% |
| COF230616C00135000 | 2023-03-21 1:33PM EDT | 135.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 1 | 604 | 49.22% |
| COF230616C00140000 | 2023-03-23 12:40PM EDT | 140.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 489 | 51.51% |
| COF230616C00145000 | 2023-03-23 1:14PM EDT | 145.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 10 | 332 | 53.42% |
| COF230616C00150000 | 2023-03-21 3:12PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 479 | 54.98% |
| COF230616C00155000 | 2023-03-21 9:58AM EDT | 155.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 4,792 | 50.78% |
| COF230616C00160000 | 2023-03-21 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 60 | 81 | 53.32% |
| COF230616C00165000 | 2023-01-31 10:30AM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| COF230616C00170000 | 2022-12-20 11:23AM EDT | 170.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 58.01% |
| COF230616C00175000 | 2023-01-31 10:30AM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COF230616C00180000 | 2023-02-15 3:20PM EDT | 180.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 62.31% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230616P00045000 | 2023-03-24 12:01PM EDT | 45.00 | 0.45 | 0.30 | 0.45 | +0.03 | +7.14% | 5 | 599 | 82.91% |
| COF230616P00050000 | 2023-03-24 2:38PM EDT | 50.00 | 0.56 | 0.45 | 0.60 | +0.01 | +1.82% | 13 | 100 | 76.81% |
| COF230616P00055000 | 2023-03-24 2:50PM EDT | 55.00 | 0.79 | 0.70 | 0.85 | -0.01 | -1.25% | 46 | 74 | 72.17% |
| COF230616P00060000 | 2023-03-24 1:00PM EDT | 60.00 | 1.30 | 1.05 | 1.20 | +0.20 | +18.18% | 15 | 146 | 67.87% |
| COF230616P00065000 | 2023-03-24 3:09PM EDT | 65.00 | 1.65 | 1.55 | 1.65 | +0.05 | +3.12% | 150 | 1,947 | 63.77% |
| COF230616P00070000 | 2023-03-24 3:28PM EDT | 70.00 | 2.20 | 2.15 | 2.35 | -0.30 | -12.00% | 48 | 479 | 59.96% |
| COF230616P00075000 | 2023-03-24 12:02PM EDT | 75.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 83 | 1,797 | 56.18% |
| COF230616P00080000 | 2023-03-24 3:22PM EDT | 80.00 | 4.30 | 4.20 | 4.40 | -0.40 | -8.51% | 116 | 2,067 | 53.11% |
| COF230616P00085000 | 2023-03-24 3:45PM EDT | 85.00 | 5.90 | 5.70 | 6.00 | -0.30 | -4.84% | 62 | 674 | 50.12% |
| COF230616P00090000 | 2023-03-24 3:48PM EDT | 90.00 | 8.10 | 7.70 | 8.10 | -0.10 | -1.22% | 223 | 5,488 | 48.90% |
| COF230616P00095000 | 2023-03-24 1:23PM EDT | 95.00 | 11.30 | 10.30 | 10.60 | +0.20 | +1.80% | 3 | 1,370 | 46.44% |
| COF230616P00100000 | 2023-03-24 12:44PM EDT | 100.00 | 14.48 | 13.30 | 13.70 | +1.38 | +10.53% | 24 | 2,810 | 44.78% |
| COF230616P00105000 | 2023-03-24 9:30AM EDT | 105.00 | 19.45 | 16.70 | 17.40 | +1.41 | +7.82% | 1 | 1,495 | 44.21% |
| COF230616P00110000 | 2023-03-23 3:43PM EDT | 110.00 | 22.06 | 20.70 | 21.40 | 0.00 | - | 2 | 2,240 | 43.26% |
| COF230616P00115000 | 2023-03-23 9:32AM EDT | 115.00 | 24.30 | 24.90 | 25.80 | 0.00 | - | 2 | 2,362 | 43.38% |
| COF230616P00120000 | 2023-03-22 3:03PM EDT | 120.00 | 27.06 | 29.40 | 30.30 | 0.00 | - | 50 | 770 | 42.38% |
| COF230616P00125000 | 2023-03-24 9:30AM EDT | 125.00 | 37.45 | 34.40 | 35.20 | +20.90 | +126.28% | 1 | 265 | 45.24% |
| COF230616P00130000 | 2023-03-09 4:13PM EDT | 130.00 | 29.10 | 39.00 | 40.10 | 0.00 | - | 2 | 16 | 47.56% |
| COF230616P00135000 | 2023-02-14 4:29PM EDT | 135.00 | 21.20 | 40.70 | 42.30 | 0.00 | - | 5 | 11 | 0.00% |
| COF230616P00140000 | 2023-02-03 1:58PM EDT | 140.00 | 20.20 | 29.70 | 30.90 | 0.00 | - | 1 | 11 | 0.00% |
| COF230616P00145000 | 2022-11-03 3:13PM EDT | 145.00 | 45.89 | 46.80 | 48.40 | 0.00 | - | 2 | 4 | 0.00% |
| COF230616P00150000 | 2022-11-15 10:41AM EDT | 150.00 | 42.40 | 55.70 | 57.30 | 0.00 | - | 1 | 0 | 0.00% |
| COF230616P00160000 | 2023-02-08 2:22PM EDT | 160.00 | 41.20 | 62.70 | 63.50 | 0.00 | - | - | 0 | 0.00% |
| COF230616P00175000 | 2023-02-21 12:04PM EDT | 175.00 | 66.29 | 83.20 | 84.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
