Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,15+0,03 (+0,03%)
Al 01:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230915C000500002023-03-14 9:33AM EDT50.0048.4944.8045.900.00--267.41%
COF230915C000600002023-01-30 12:06PM EDT60.0057.1049.5050.700.00--1151.78%
COF230915C000650002023-02-13 12:43PM EDT65.0053.5031.0031.900.00--453.56%
COF230915C000700002023-02-14 12:18PM EDT70.0048.2026.7027.600.00--2650.51%
COF230915C000750002023-03-21 12:10PM EDT75.0024.4723.0023.800.00-11251.90%
COF230915C000800002023-03-17 3:01PM EDT80.0017.6619.5019.900.00-507648.67%
COF230915C000850002023-03-24 3:20PM EDT85.0014.4716.1016.400.00-93946.30%
COF230915C000900002023-03-30 11:35AM EDT90.0013.4113.0013.30+0.81+6.43%1612344.46%
COF230915C000950002023-03-30 11:55AM EDT95.0010.5010.2010.60+1.30+14.13%2017242.94%
COF230915C001000002023-03-30 12:16PM EDT100.008.007.908.20+0.30+3.90%459541.29%
COF230915C001050002023-03-28 12:30PM EDT105.005.206.006.200.00-367039.87%
COF230915C001100002023-03-30 10:12AM EDT110.004.704.404.60+0.64+15.76%151,21538.72%
COF230915C001150002023-03-29 12:12PM EDT115.003.103.203.400.00-101,99438.03%
COF230915C001200002023-03-24 9:31AM EDT120.002.002.252.450.00-234137.29%
COF230915C001250002023-03-24 2:59PM EDT125.001.691.601.750.00-553136.74%
COF230915C001300002023-03-29 9:56AM EDT130.001.101.101.300.00-120536.79%
COF230915C001350002023-03-17 12:27PM EDT135.000.960.800.950.00-41936.74%
COF230915C001400002023-03-21 1:53PM EDT140.000.750.550.700.00-120436.82%
COF230915C001450002023-03-23 3:50PM EDT145.000.500.400.550.00-111737.35%
COF230915C001500002023-03-13 2:24PM EDT150.000.900.150.450.00-12638.14%
COF230915C001550002023-02-21 4:06PM EDT155.000.950.150.600.00-105442.41%
COF230915C001600002023-03-14 2:31PM EDT160.000.250.050.400.00-41741.33%
COF230915C001650002023-03-10 2:29PM EDT165.000.150.050.350.00-1542.24%
COF230915C001700002023-03-21 1:52PM EDT170.000.150.050.300.00-1742.97%
COF230915C001750002023-03-07 2:16PM EDT175.000.200.050.250.00-11543.46%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230915P000500002023-03-30 9:54AM EDT50.001.000.600.95+0.15+17.65%25060.79%
COF230915P000550002023-03-24 12:04PM EDT55.001.950.951.100.00-21856.62%
COF230915P000600002023-03-30 10:34AM EDT60.001.301.351.50-0.65-33.33%296653.56%
COF230915P000650002023-03-29 1:19PM EDT65.002.231.852.050.00-9952,77850.72%
COF230915P000700002023-03-30 10:40AM EDT70.002.452.602.75-0.65-20.97%223248.85%
COF230915P000750002023-03-30 1:20PM EDT75.003.603.503.70-0.40-10.00%261,00246.63%
COF230915P000800002023-03-30 11:49AM EDT80.004.664.604.90-0.34-6.80%234944.53%
COF230915P000850002023-03-30 10:05AM EDT85.005.806.106.40-1.02-14.96%792342.58%
COF230915P000900002023-03-30 9:42AM EDT90.007.407.908.10-1.00-11.90%11,87540.19%
COF230915P000950002023-03-30 11:39AM EDT95.009.9010.0010.50-0.81-7.56%41258339.23%
COF230915P001000002023-03-30 11:23AM EDT100.0012.4012.7012.90-1.50-10.79%11,50736.80%
COF230915P001050002023-03-27 12:52PM EDT105.0017.8115.7015.900.00-43,43135.20%
COF230915P001100002023-03-24 3:48PM EDT110.0022.8319.0019.500.00-11,90634.55%
COF230915P001150002023-03-24 2:21PM EDT115.0027.0022.7023.400.00-172833.83%
COF230915P001200002023-03-22 11:35AM EDT120.0028.2426.8027.300.00-5366331.36%
COF230915P001250002023-03-16 3:55PM EDT125.0032.6031.1032.000.00-7512032.59%
COF230915P001300002023-02-21 1:15PM EDT130.0024.2440.2040.900.00-310856.28%
COF230915P001350002023-02-16 1:18PM EDT135.0024.2044.8046.500.00-4115660.29%
COF230915P001400002023-02-14 3:50PM EDT140.0026.7045.6047.400.00-62644.52%
COF230915P001450002023-02-14 2:02PM EDT145.0030.4050.7052.300.00-1146.41%
COF230915P001500002023-02-09 12:22PM EDT150.0033.8051.2053.100.00-200.00%