Italia markets open in 6 hours 43 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,70+0,37 (+0,33%)
Alla chiusura: 04:00PM EDT
112,50 -1,20 (-1,06%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240119C000650002022-05-13 2:53PM EDT65.0053.7051.6053.300.00-22645.95%
COF240119C000700002022-05-12 10:18AM EDT70.0051.3047.6049.400.00-1844.99%
COF240119C000750002022-04-20 9:57AM EDT75.0069.5044.3045.700.00-1344.23%
COF240119C000800002022-05-20 12:26PM EDT80.0039.7840.2042.10-12.32-23.65%12343.34%
COF240119C000850002022-05-16 10:16AM EDT85.0038.0736.9038.500.00-101542.10%
COF240119C000900002022-05-16 10:16AM EDT90.0034.8533.7035.800.00-103142.58%
COF240119C000950002022-05-17 10:52AM EDT95.0034.5030.5032.400.00-11141.15%
COF240119C001000002022-05-19 1:15PM EDT100.0028.8027.4029.500.00-23040.47%
COF240119C001050002022-05-20 10:36AM EDT105.0026.3525.2026.80-8.10-23.51%21739.87%
COF240119C001100002022-05-17 10:29AM EDT110.0026.9022.8024.000.00-148338.80%
COF240119C001150002022-04-27 10:44AM EDT115.0026.1719.7022.100.00-14639.06%
COF240119C001200002022-05-19 9:48AM EDT120.0018.6518.5019.800.00-69038.33%
COF240119C001250002022-05-02 1:04PM EDT125.0023.0015.9017.800.00-14837.86%
COF240119C001300002022-05-18 12:21PM EDT130.0016.6014.8015.700.00-5359336.98%
COF240119C001350002022-05-18 12:23PM EDT135.0014.6012.9014.000.00-713036.53%
COF240119C001400002022-05-12 11:33AM EDT140.0013.6311.6012.500.00-119936.19%
COF240119C001450002022-04-07 2:53PM EDT145.0015.0015.7017.200.00-293546.45%
COF240119C001500002022-05-18 12:31PM EDT150.0010.178.909.800.00-26135.38%
COF240119C001550002022-05-20 2:04PM EDT155.007.807.908.80-3.80-32.76%15535.31%
COF240119C001600002022-05-19 3:19PM EDT160.007.406.908.000.00-44135.43%
COF240119C001650002022-05-12 9:38AM EDT165.007.846.006.800.00-25634.58%
COF240119C001700002022-05-20 2:11PM EDT170.005.005.306.00-1.60-24.24%36734.33%
COF240119C001750002022-04-27 2:39PM EDT175.007.804.405.500.00-173834.59%
COF240119C001800002022-05-18 2:54PM EDT180.004.703.404.800.00-33934.25%
COF240119C001850002022-02-24 12:13PM EDT185.0012.107.9510.300.00-11347.13%
COF240119C001900002022-05-13 2:52PM EDT190.004.202.953.800.00-314134.06%
COF240119C001950002022-04-01 3:19PM EDT195.005.102.956.200.00-7341.06%
COF240119C002000002022-05-19 11:12AM EDT200.002.752.252.900.00-18733.58%
COF240119C002100002022-05-10 3:37PM EDT210.003.201.502.600.00-12634.52%
COF240119C002200002022-05-12 11:37AM EDT220.002.311.151.900.00-11233.70%
COF240119C002300002022-01-28 2:47PM EDT230.004.005.207.000.00-173549.95%
COF240119C002400002022-05-09 10:31AM EDT240.002.100.801.450.00-5534.80%
COF240119C002500002022-05-17 1:29PM EDT250.001.100.601.200.00-13834.89%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240119P000650002022-05-20 11:34AM EDT65.004.353.804.70-0.25-5.43%41446.36%
COF240119P000700002022-05-16 3:43PM EDT70.005.404.805.600.00-3544.71%
COF240119P000750002022-05-05 11:31AM EDT75.004.706.006.600.00-55143.11%
COF240119P000800002022-05-20 2:51PM EDT80.008.107.108.00+1.51+22.91%21142.33%
COF240119P000850002022-04-27 1:08PM EDT85.007.308.509.300.00-1011440.95%
COF240119P000900002022-05-09 3:49PM EDT90.0010.0010.0010.900.00-217139.98%
COF240119P000950002022-05-17 10:52AM EDT95.0011.4011.7012.800.00-11039.33%
COF240119P001000002022-05-19 3:45PM EDT100.0014.1013.8014.500.00-147037.97%
COF240119P001050002022-05-12 9:57AM EDT105.0016.3515.7016.800.00-259237.48%
COF240119P001100002022-04-29 3:22PM EDT110.0014.7018.0018.900.00-2133436.32%
COF240119P001150002022-05-19 3:13PM EDT115.0021.0020.5021.400.00-12,25535.59%
COF240119P001200002022-05-16 10:54AM EDT120.0024.4523.1024.200.00-2074435.09%
COF240119P001250002022-05-12 12:00PM EDT125.0027.2025.9027.000.00-174534.31%
COF240119P001300002022-05-10 3:58PM EDT130.0027.1528.9030.500.00-2270734.44%
COF240119P001350002022-05-12 12:01PM EDT135.0033.4032.4033.400.00-25233.28%
COF240119P001400002022-04-26 2:23PM EDT140.0026.4035.4037.300.00-1117333.60%
COF240119P001450002022-05-04 11:43AM EDT145.0031.0939.2040.600.00-111132.60%
COF240119P001500002022-05-17 1:35PM EDT150.0038.8843.1044.100.00-172931.69%
COF240119P001550002022-04-20 11:52AM EDT155.0028.8046.9048.200.00-206631.67%
COF240119P001600002022-04-07 2:28PM EDT160.0039.5141.9043.000.00-6520.00%
COF240119P001650002022-05-02 3:59PM EDT165.0047.0054.5056.800.00-1131.88%
COF240119P001700002022-05-09 3:37PM EDT170.0052.8059.1060.800.00-510631.01%
COF240119P001750002022-05-10 12:32PM EDT175.0061.4363.3065.300.00-11331.11%
COF240119P001800002022-01-18 11:26AM EDT180.0040.0537.6040.100.00--60.00%
COF240119P001950002022-05-16 12:09AM EDT195.0073.5581.3083.400.00--130.07%