Italia markets closed
Dow Jones
33.272,88 -234,62 (-0,70%) Nasdaq
13.216,00 -3,32 (-0,03%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0499 -0,0077 (-0,72%) Bitcoin EUR
26.652,76 +794,50 (+3,07%) CMC Crypto 200
597,83 -5,71 (-0,95%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:13PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231215C00050000 | 2023-05-12 12:01PM EDT | 50.00 | 37.90 | 61.70 | 63.00 | 0.00 | - | - | 3 | 300.56% |
| COF231215C00055000 | 2023-08-03 2:12PM EDT | 55.00 | 58.20 | 48.80 | 49.60 | 0.00 | - | 11 | 1 | 187.33% |
| COF231215C00065000 | 2023-05-04 3:51PM EDT | 65.00 | 25.00 | 47.00 | 48.00 | 0.00 | - | - | 79 | 219.46% |
| COF231215C00070000 | 2023-09-27 3:53PM EDT | 70.00 | 26.30 | 25.70 | 26.10 | 0.00 | - | 3 | 19 | 51.86% |
| COF231215C00075000 | 2023-09-27 3:53PM EDT | 75.00 | 21.65 | 21.10 | 21.50 | 0.00 | - | 3 | 20 | 50.12% |
| COF231215C00080000 | 2023-09-11 2:30PM EDT | 80.00 | 21.61 | 16.80 | 17.00 | 0.00 | - | 3 | 12 | 44.98% |
| COF231215C00085000 | 2023-08-31 9:56AM EDT | 85.00 | 20.50 | 14.10 | 14.50 | 0.00 | - | 1 | 16 | 51.42% |
| COF231215C00090000 | 2023-09-27 2:09PM EDT | 90.00 | 9.60 | 9.10 | 9.40 | 0.00 | - | 28 | 86 | 39.39% |
| COF231215C00095000 | 2023-09-29 3:48PM EDT | 95.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 1 | 283 | 37.20% |
| COF231215C00100000 | 2023-10-02 11:53AM EDT | 100.00 | 4.10 | 3.90 | 4.10 | -0.59 | -12.58% | 3 | 282 | 35.62% |
| COF231215C00105000 | 2023-10-02 12:10PM EDT | 105.00 | 2.42 | 2.30 | 2.45 | -0.58 | -19.33% | 1 | 338 | 34.35% |
| COF231215C00110000 | 2023-10-02 11:41AM EDT | 110.00 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 1 | 428 | 34.49% |
| COF231215C00115000 | 2023-10-02 9:35AM EDT | 115.00 | 0.90 | 0.75 | 0.90 | -0.03 | -3.23% | 36 | 0 | 34.73% |
| COF231215C00120000 | 2023-10-02 12:22PM EDT | 120.00 | 0.50 | 0.45 | 0.55 | -0.04 | -7.41% | 10 | 521 | 35.30% |
| COF231215C00125000 | 2023-09-28 11:23AM EDT | 125.00 | 0.37 | 0.30 | 0.40 | +0.03 | +8.82% | 35 | 599 | 37.18% |
| COF231215C00130000 | 2023-10-02 9:32AM EDT | 130.00 | 0.25 | 0.10 | 0.30 | -0.04 | -13.79% | 1 | 188 | 39.01% |
| COF231215C00135000 | 2023-09-27 9:30AM EDT | 135.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 135 | 39.80% |
| COF231215C00140000 | 2023-09-26 9:58AM EDT | 140.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 41.21% |
| COF231215C00145000 | 2023-09-11 9:36AM EDT | 145.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 50 | 44.29% |
| COF231215C00150000 | 2023-08-01 1:17PM EDT | 150.00 | 0.80 | 0.05 | 0.35 | 0.00 | - | 2 | 21 | 53.96% |
| COF231215C00155000 | 2023-07-18 3:07PM EDT | 155.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 2 | 26 | 54.79% |
| COF231215C00160000 | 2023-07-18 3:07PM EDT | 160.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 2 | 13 | 55.86% |
| COF231215C00165000 | 2023-08-10 1:14PM EDT | 165.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 50.49% |
| COF231215C00175000 | 2023-08-08 3:27PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.08% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231215P00045000 | 2023-09-05 10:59AM EDT | 45.00 | 0.07 | 0.05 | 1.35 | 0.00 | - | 12 | 110 | 103.22% |
| COF231215P00050000 | 2023-09-05 3:20PM EDT | 50.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 10 | 45 | 66.70% |
| COF231215P00055000 | 2023-09-14 2:54PM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 27 | 59.38% |
| COF231215P00060000 | 2023-09-26 10:51AM EDT | 60.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 52.15% |
| COF231215P00065000 | 2023-08-22 12:02PM EDT | 65.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 93 | 51.56% |
| COF231215P00070000 | 2023-08-23 10:13AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 1 | 161 | 50.76% |
| COF231215P00075000 | 2023-09-29 3:37PM EDT | 75.00 | 0.69 | 0.75 | 0.85 | 0.00 | - | 5 | 722 | 42.41% |
| COF231215P00080000 | 2023-10-02 11:55AM EDT | 80.00 | 1.30 | 1.30 | 1.40 | +0.30 | +30.00% | 12 | 1,827 | 39.55% |
| COF231215P00085000 | 2023-10-02 11:38AM EDT | 85.00 | 2.05 | 2.20 | 2.30 | +0.15 | +7.89% | 13 | 1,551 | 37.16% |
| COF231215P00090000 | 2023-10-02 11:56AM EDT | 90.00 | 3.50 | 3.50 | 3.70 | +0.40 | +12.90% | 25 | 482 | 35.17% |
| COF231215P00095000 | 2023-10-02 11:54AM EDT | 95.00 | 5.40 | 5.50 | 5.70 | +0.90 | +20.00% | 29 | 733 | 33.30% |
| COF231215P00100000 | 2023-10-02 12:10PM EDT | 100.00 | 8.30 | 8.20 | 8.50 | +1.30 | +18.57% | 7 | 1,842 | 32.20% |
| COF231215P00105000 | 2023-09-29 10:06AM EDT | 105.00 | 9.60 | 11.60 | 12.00 | 0.00 | - | 2 | 534 | 31.45% |
| COF231215P00110000 | 2023-09-28 3:25PM EDT | 110.00 | 14.26 | 15.60 | 16.00 | 0.00 | - | 2 | 1,042 | 30.32% |
| COF231215P00115000 | 2023-09-29 3:56PM EDT | 115.00 | 18.70 | 20.10 | 20.50 | 0.00 | - | 1 | 332 | 30.20% |
| COF231215P00120000 | 2023-09-26 9:30AM EDT | 120.00 | 23.07 | 24.70 | 25.20 | 0.00 | - | 1 | 165 | 29.49% |
| COF231215P00125000 | 2023-07-26 1:38PM EDT | 125.00 | 13.74 | 24.10 | 24.70 | 0.00 | - | 15 | 12 | 0.00% |
| COF231215P00130000 | 2023-07-07 2:55PM EDT | 130.00 | 22.20 | 17.90 | 18.30 | 0.00 | - | 1 | 1 | 0.00% |
| COF231215P00135000 | 2023-08-02 3:44PM EDT | 135.00 | 22.95 | 31.30 | 31.70 | 0.00 | - | 1 | 0 | 0.00% |
| COF231215P00145000 | 2023-07-12 3:31PM EDT | 145.00 | 33.00 | 34.20 | 35.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
