Italia markets open in 5 hours 30 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,45+0,54 (+0,60%)
Alla chiusura: 04:00PM EDT
90,45 0,00 (0,00%)
Dopo ore: 07:12PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230616C000450002023-03-03 4:00PM EDT45.0066.0045.4046.600.00-1189.31%
COF230616C000500002023-03-14 9:35AM EDT50.0047.9140.5041.800.00-12181.64%
COF230616C000550002022-12-22 2:34PM EDT55.0034.8048.9050.300.00-114220.59%
COF230616C000600002023-03-17 12:18PM EDT60.0032.5031.2032.300.00-15370.63%
COF230616C000650002023-02-02 11:41AM EDT65.0057.9845.0046.200.00-5053224.65%
COF230616C000700002023-02-03 11:10AM EDT70.0052.4040.1041.300.00-117201.97%
COF230616C000750002023-03-22 1:43PM EDT75.0020.8918.5019.200.00-1958.64%
COF230616C000800002023-02-01 12:35PM EDT80.0037.5031.0031.700.00-948164.28%
COF230616C000850002023-03-24 3:46PM EDT85.0011.6211.4011.80-0.07-0.60%918252.00%
COF230616C000900002023-03-24 3:46PM EDT90.008.658.508.80+0.35+4.22%3016150.37%
COF230616C000950002023-03-24 3:23PM EDT95.006.306.106.40+0.15+2.44%321,50048.49%
COF230616C001000002023-03-24 11:53AM EDT100.003.904.204.500.00-1921,14446.94%
COF230616C001050002023-03-24 12:53PM EDT105.002.752.753.00-0.10-3.51%4575945.25%
COF230616C001100002023-03-24 11:27AM EDT110.001.601.752.05-0.25-13.51%101,29644.90%
COF230616C001150002023-03-24 10:46AM EDT115.001.051.101.30-0.05-4.55%531,95943.87%
COF230616C001200002023-03-24 10:08AM EDT120.000.700.650.85-0.08-10.26%21,76843.68%
COF230616C001250002023-03-22 11:57AM EDT125.000.500.400.550.00-159443.56%
COF230616C001300002023-03-22 2:18PM EDT130.000.310.200.350.00-22,09743.46%
COF230616C001350002023-03-21 1:33PM EDT135.000.320.100.450.00-160449.22%
COF230616C001400002023-03-23 12:40PM EDT140.000.150.050.400.00-1048951.51%
COF230616C001450002023-03-23 1:14PM EDT145.000.200.100.350.00-1033253.42%
COF230616C001500002023-03-21 3:12PM EDT150.000.100.000.300.00-1147954.98%
COF230616C001550002023-03-21 9:58AM EDT155.000.070.000.250.00-24,79250.78%
COF230616C001600002023-03-21 3:59PM EDT160.000.100.000.250.00-608153.32%
COF230616C001650002023-01-31 10:30AM EDT165.000.380.000.000.00-11025.00%
COF230616C001700002022-12-20 11:23AM EDT170.000.140.000.250.00-32258.01%
COF230616C001750002023-01-31 10:30AM EDT175.000.170.000.000.00--325.00%
COF230616C001800002023-02-15 3:20PM EDT180.000.150.000.250.00--162.31%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230616P000450002023-03-24 12:01PM EDT45.000.450.300.45+0.03+7.14%559982.91%
COF230616P000500002023-03-24 2:38PM EDT50.000.560.450.60+0.01+1.82%1310076.81%
COF230616P000550002023-03-24 2:50PM EDT55.000.790.700.85-0.01-1.25%467472.17%
COF230616P000600002023-03-24 1:00PM EDT60.001.301.051.20+0.20+18.18%1514667.87%
COF230616P000650002023-03-24 3:09PM EDT65.001.651.551.65+0.05+3.12%1501,94763.77%
COF230616P000700002023-03-24 3:28PM EDT70.002.202.152.35-0.30-12.00%4847959.96%
COF230616P000750002023-03-24 12:02PM EDT75.003.503.003.200.00-831,79756.18%
COF230616P000800002023-03-24 3:22PM EDT80.004.304.204.40-0.40-8.51%1162,06753.11%
COF230616P000850002023-03-24 3:45PM EDT85.005.905.706.00-0.30-4.84%6267450.12%
COF230616P000900002023-03-24 3:48PM EDT90.008.107.708.10-0.10-1.22%2235,48848.90%
COF230616P000950002023-03-24 1:23PM EDT95.0011.3010.3010.60+0.20+1.80%31,37046.44%
COF230616P001000002023-03-24 12:44PM EDT100.0014.4813.3013.70+1.38+10.53%242,81044.78%
COF230616P001050002023-03-24 9:30AM EDT105.0019.4516.7017.40+1.41+7.82%11,49544.21%
COF230616P001100002023-03-23 3:43PM EDT110.0022.0620.7021.400.00-22,24043.26%
COF230616P001150002023-03-23 9:32AM EDT115.0024.3024.9025.800.00-22,36243.38%
COF230616P001200002023-03-22 3:03PM EDT120.0027.0629.4030.300.00-5077042.38%
COF230616P001250002023-03-24 9:30AM EDT125.0037.4534.4035.20+20.90+126.28%126545.24%
COF230616P001300002023-03-09 4:13PM EDT130.0029.1039.0040.100.00-21647.56%
COF230616P001350002023-02-14 4:29PM EDT135.0021.2040.7042.300.00-5110.00%
COF230616P001400002023-02-03 1:58PM EDT140.0020.2029.7030.900.00-1110.00%
COF230616P001450002022-11-03 3:13PM EDT145.0045.8946.8048.400.00-240.00%
COF230616P001500002022-11-15 10:41AM EDT150.0042.4055.7057.300.00-100.00%
COF230616P001600002023-02-08 2:22PM EDT160.0041.2062.7063.500.00--00.00%
COF230616P001750002023-02-21 12:04PM EDT175.0066.2983.2084.100.00-100.00%