Italia markets closed
Dow Jones
32.717,00 -0,60 (-0,00%) Nasdaq
11.961,30 +35,07 (+0,29%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0899 +0,0052 (+0,48%) Bitcoin EUR
25.524,21 -370,62 (-1,43%) CMC Crypto 200
606,19 -13,05 (-2,11%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:45PM EDT. Mercato aperto.
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230915C00050000 | 2023-03-14 9:33AM EDT | 50.00 | 48.49 | 44.80 | 45.90 | 0.00 | - | - | 2 | 67.41% |
| COF230915C00060000 | 2023-01-30 12:06PM EDT | 60.00 | 57.10 | 49.50 | 50.70 | 0.00 | - | - | 1 | 151.78% |
| COF230915C00065000 | 2023-02-13 12:43PM EDT | 65.00 | 53.50 | 31.00 | 31.90 | 0.00 | - | - | 4 | 53.56% |
| COF230915C00070000 | 2023-02-14 12:18PM EDT | 70.00 | 48.20 | 26.70 | 27.60 | 0.00 | - | - | 26 | 50.51% |
| COF230915C00075000 | 2023-03-21 12:10PM EDT | 75.00 | 24.47 | 23.00 | 23.80 | 0.00 | - | 1 | 12 | 51.90% |
| COF230915C00080000 | 2023-03-17 3:01PM EDT | 80.00 | 17.66 | 19.50 | 19.90 | 0.00 | - | 50 | 76 | 48.67% |
| COF230915C00085000 | 2023-03-24 3:20PM EDT | 85.00 | 14.47 | 16.10 | 16.40 | 0.00 | - | 9 | 39 | 46.30% |
| COF230915C00090000 | 2023-03-30 11:35AM EDT | 90.00 | 13.41 | 13.00 | 13.30 | +0.81 | +6.43% | 16 | 123 | 44.46% |
| COF230915C00095000 | 2023-03-30 11:55AM EDT | 95.00 | 10.50 | 10.20 | 10.60 | +1.30 | +14.13% | 20 | 172 | 42.94% |
| COF230915C00100000 | 2023-03-30 12:16PM EDT | 100.00 | 8.00 | 7.90 | 8.20 | +0.30 | +3.90% | 4 | 595 | 41.29% |
| COF230915C00105000 | 2023-03-28 12:30PM EDT | 105.00 | 5.20 | 6.00 | 6.20 | 0.00 | - | 3 | 670 | 39.87% |
| COF230915C00110000 | 2023-03-30 10:12AM EDT | 110.00 | 4.70 | 4.40 | 4.60 | +0.64 | +15.76% | 15 | 1,215 | 38.72% |
| COF230915C00115000 | 2023-03-29 12:12PM EDT | 115.00 | 3.10 | 3.20 | 3.40 | 0.00 | - | 10 | 1,994 | 38.03% |
| COF230915C00120000 | 2023-03-24 9:31AM EDT | 120.00 | 2.00 | 2.25 | 2.45 | 0.00 | - | 2 | 341 | 37.29% |
| COF230915C00125000 | 2023-03-24 2:59PM EDT | 125.00 | 1.69 | 1.60 | 1.75 | 0.00 | - | 5 | 531 | 36.74% |
| COF230915C00130000 | 2023-03-29 9:56AM EDT | 130.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 1 | 205 | 36.79% |
| COF230915C00135000 | 2023-03-17 12:27PM EDT | 135.00 | 0.96 | 0.80 | 0.95 | 0.00 | - | 4 | 19 | 36.74% |
| COF230915C00140000 | 2023-03-21 1:53PM EDT | 140.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 1 | 204 | 36.82% |
| COF230915C00145000 | 2023-03-23 3:50PM EDT | 145.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 11 | 17 | 37.35% |
| COF230915C00150000 | 2023-03-13 2:24PM EDT | 150.00 | 0.90 | 0.15 | 0.45 | 0.00 | - | 1 | 26 | 38.14% |
| COF230915C00155000 | 2023-02-21 4:06PM EDT | 155.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | 10 | 54 | 42.41% |
| COF230915C00160000 | 2023-03-14 2:31PM EDT | 160.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 4 | 17 | 41.33% |
| COF230915C00165000 | 2023-03-10 2:29PM EDT | 165.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 42.24% |
| COF230915C00170000 | 2023-03-21 1:52PM EDT | 170.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 42.97% |
| COF230915C00175000 | 2023-03-07 2:16PM EDT | 175.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 15 | 43.46% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230915P00050000 | 2023-03-30 9:54AM EDT | 50.00 | 1.00 | 0.60 | 0.95 | +0.15 | +17.65% | 2 | 50 | 60.79% |
| COF230915P00055000 | 2023-03-24 12:04PM EDT | 55.00 | 1.95 | 0.95 | 1.10 | 0.00 | - | 2 | 18 | 56.62% |
| COF230915P00060000 | 2023-03-30 10:34AM EDT | 60.00 | 1.30 | 1.35 | 1.50 | -0.65 | -33.33% | 2 | 966 | 53.56% |
| COF230915P00065000 | 2023-03-29 1:19PM EDT | 65.00 | 2.23 | 1.85 | 2.05 | 0.00 | - | 995 | 2,778 | 50.72% |
| COF230915P00070000 | 2023-03-30 10:40AM EDT | 70.00 | 2.45 | 2.60 | 2.75 | -0.65 | -20.97% | 2 | 232 | 48.85% |
| COF230915P00075000 | 2023-03-30 1:20PM EDT | 75.00 | 3.60 | 3.50 | 3.70 | -0.40 | -10.00% | 26 | 1,002 | 46.63% |
| COF230915P00080000 | 2023-03-30 11:49AM EDT | 80.00 | 4.66 | 4.60 | 4.90 | -0.34 | -6.80% | 2 | 349 | 44.53% |
| COF230915P00085000 | 2023-03-30 10:05AM EDT | 85.00 | 5.80 | 6.10 | 6.40 | -1.02 | -14.96% | 7 | 923 | 42.58% |
| COF230915P00090000 | 2023-03-30 9:42AM EDT | 90.00 | 7.40 | 7.90 | 8.10 | -1.00 | -11.90% | 1 | 1,875 | 40.19% |
| COF230915P00095000 | 2023-03-30 11:39AM EDT | 95.00 | 9.90 | 10.00 | 10.50 | -0.81 | -7.56% | 412 | 583 | 39.23% |
| COF230915P00100000 | 2023-03-30 11:23AM EDT | 100.00 | 12.40 | 12.70 | 12.90 | -1.50 | -10.79% | 1 | 1,507 | 36.80% |
| COF230915P00105000 | 2023-03-27 12:52PM EDT | 105.00 | 17.81 | 15.70 | 15.90 | 0.00 | - | 4 | 3,431 | 35.20% |
| COF230915P00110000 | 2023-03-24 3:48PM EDT | 110.00 | 22.83 | 19.00 | 19.50 | 0.00 | - | 1 | 1,906 | 34.55% |
| COF230915P00115000 | 2023-03-24 2:21PM EDT | 115.00 | 27.00 | 22.70 | 23.40 | 0.00 | - | 1 | 728 | 33.83% |
| COF230915P00120000 | 2023-03-22 11:35AM EDT | 120.00 | 28.24 | 26.80 | 27.30 | 0.00 | - | 53 | 663 | 31.36% |
| COF230915P00125000 | 2023-03-16 3:55PM EDT | 125.00 | 32.60 | 31.10 | 32.00 | 0.00 | - | 75 | 120 | 32.59% |
| COF230915P00130000 | 2023-02-21 1:15PM EDT | 130.00 | 24.24 | 40.20 | 40.90 | 0.00 | - | 3 | 108 | 56.28% |
| COF230915P00135000 | 2023-02-16 1:18PM EDT | 135.00 | 24.20 | 44.80 | 46.50 | 0.00 | - | 41 | 156 | 60.29% |
| COF230915P00140000 | 2023-02-14 3:50PM EDT | 140.00 | 26.70 | 45.60 | 47.40 | 0.00 | - | 6 | 26 | 44.52% |
| COF230915P00145000 | 2023-02-14 2:02PM EDT | 145.00 | 30.40 | 50.70 | 52.30 | 0.00 | - | 1 | 1 | 46.41% |
| COF230915P00150000 | 2023-02-09 12:22PM EDT | 150.00 | 33.80 | 51.20 | 53.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
