Italia markets close in 6 hours 40 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,23-0,80 (-0,85%)
Alla chiusura: 04:00PM EST
93,23 0,00 (0,00%)
Dopo ore: 07:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230616C000650002022-11-10 12:35PM EST65.0051.000.000.000.00-200.00%
COF230616C000700002022-11-09 11:19AM EST70.0036.790.000.000.00-600.00%
COF230616C000750002022-11-22 9:44AM EST75.0031.500.000.000.00-100.00%
COF230616C000800002022-12-06 9:45AM EST80.0020.600.000.000.00-200.00%
COF230616C000850002022-12-05 1:56PM EST85.0017.150.000.000.00-10000.00%
COF230616C000900002022-12-07 12:28PM EST90.0013.800.000.000.00-100.00%
COF230616C000950002022-12-07 12:41PM EST95.0011.100.000.000.00-400.78%
COF230616C001000002022-12-07 2:49PM EST100.008.600.000.000.00-6203.13%
COF230616C001050002022-12-07 2:47PM EST105.006.590.000.000.00-32503.13%
COF230616C001100002022-12-07 11:24AM EST110.005.400.000.000.00-306.25%
COF230616C001150002022-12-06 3:27PM EST115.003.900.000.000.00-706.25%
COF230616C001200002022-12-06 3:23PM EST120.002.900.000.000.00-606.25%
COF230616C001250002022-12-07 2:08PM EST125.002.100.000.000.00-506.25%
COF230616C001300002022-12-06 11:00AM EST130.001.680.000.000.00-2012.50%
COF230616C001350002022-12-02 10:31AM EST135.001.800.000.000.00-1012.50%
COF230616C001400002022-12-02 10:07AM EST140.001.400.000.000.00-7012.50%
COF230616C001450002022-12-02 3:37PM EST145.000.850.000.000.00-5012.50%
COF230616C001500002022-12-05 2:28PM EST150.000.480.000.000.00-1012.50%
COF230616C001550002022-12-01 10:27AM EST155.000.540.000.000.00-3012.50%
COF230616C001600002022-11-30 11:03AM EST160.000.400.000.000.00-2012.50%
COF230616C001650002022-11-28 3:16PM EST165.000.430.000.000.00-2012.50%
COF230616C001700002022-12-07 9:58AM EST170.000.450.000.000.00-1012.50%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230616P000500002022-12-07 3:20PM EST50.000.750.000.000.00-2025.00%
COF230616P000550002022-11-18 1:22PM EST55.001.060.000.000.00-1012.50%
COF230616P000600002022-12-06 11:10AM EST60.001.500.000.000.00-4012.50%
COF230616P000650002022-12-07 9:30AM EST65.002.250.000.000.00-3012.50%
COF230616P000700002022-12-05 3:03PM EST70.002.850.000.000.00-1406.25%
COF230616P000750002022-12-07 3:37PM EST75.004.000.000.000.00-1006.25%
COF230616P000800002022-12-07 3:00PM EST80.005.300.000.000.00-5006.25%
COF230616P000850002022-12-07 12:16PM EST85.006.800.000.000.00-103.13%
COF230616P000900002022-12-07 1:43PM EST90.008.870.000.000.00-201.56%
COF230616P000950002022-12-07 11:33AM EST95.0011.050.000.000.00-100.00%
COF230616P001000002022-12-07 11:54AM EST100.0013.600.000.000.00-40100.00%
COF230616P001050002022-12-02 2:49PM EST105.0014.300.000.000.00-1000.00%
COF230616P001100002022-11-30 3:39PM EST110.0014.700.000.000.00-2600.00%
COF230616P001150002022-11-15 11:24AM EST115.0016.590.000.000.00-500.00%
COF230616P001200002022-11-14 3:11PM EST120.0015.600.000.000.00-4100.00%
COF230616P001250002022-11-11 2:16PM EST125.0016.500.000.000.00-800.00%
COF230616P001300002022-11-14 2:58PM EST130.0021.500.000.000.00-1400.00%
COF230616P001350002022-11-30 3:31PM EST135.0033.250.000.000.00-200.00%
COF230616P001400002022-11-22 1:15PM EST140.0038.960.000.000.00-200.00%
COF230616P001450002022-11-03 2:13PM EST145.0045.8946.8048.400.00-240.00%
COF230616P001500002022-11-15 9:41AM EST150.0042.400.000.000.00-100.00%