COF - Capital One Financial Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240119C00045000 | 2023-05-22 12:24PM EDT | 45.00 | 55.10 | 58.40 | 59.60 | 0.00 | - | 1 | 3 | 69.65% |
| COF240119C00050000 | 2023-04-26 12:29PM EDT | 50.00 | 45.80 | 53.70 | 54.90 | 0.00 | - | 1 | 4 | 65.53% |
| COF240119C00055000 | 2023-05-19 9:37AM EDT | 55.00 | 46.77 | 49.10 | 50.40 | 0.00 | - | 1 | 4 | 62.57% |
| COF240119C00060000 | 2023-05-19 9:37AM EDT | 60.00 | 42.35 | 44.90 | 45.50 | 0.00 | - | 1 | 40 | 59.08% |
| COF240119C00065000 | 2023-05-16 9:44AM EDT | 65.00 | 32.70 | 40.60 | 41.10 | 0.00 | - | 3 | 81 | 56.57% |
| COF240119C00070000 | 2023-05-24 9:41AM EDT | 70.00 | 34.80 | 36.40 | 37.20 | 0.00 | - | 1 | 58 | 55.14% |
| COF240119C00075000 | 2023-05-23 9:40AM EDT | 75.00 | 30.56 | 32.30 | 32.80 | 0.00 | - | 3 | 153 | 51.92% |
| COF240119C00080000 | 2023-05-26 2:19PM EDT | 80.00 | 28.48 | 28.40 | 28.90 | +0.18 | +0.64% | 11 | 308 | 50.87% |
| COF240119C00085000 | 2023-05-24 10:19AM EDT | 85.00 | 22.80 | 24.70 | 25.20 | 0.00 | - | 3 | 58 | 48.80% |
| COF240119C00090000 | 2023-05-23 3:30PM EDT | 90.00 | 21.10 | 21.20 | 21.70 | 0.00 | - | 19 | 971 | 46.79% |
| COF240119C00092500 | 2023-05-23 3:35PM EDT | 92.50 | 19.50 | 19.50 | 20.00 | 0.00 | - | 7 | 325 | 45.70% |
| COF240119C00095000 | 2023-05-26 11:35AM EDT | 95.00 | 17.30 | 18.00 | 18.30 | +1.00 | +6.13% | 5 | 593 | 44.45% |
| COF240119C00097500 | 2023-05-23 3:36PM EDT | 97.50 | 16.40 | 16.40 | 16.80 | 0.00 | - | 18 | 284 | 43.67% |
| COF240119C00100000 | 2023-05-26 3:32PM EDT | 100.00 | 15.10 | 15.00 | 15.30 | +1.70 | +12.69% | 34 | 1,177 | 42.70% |
| COF240119C00105000 | 2023-05-26 12:45PM EDT | 105.00 | 12.10 | 12.20 | 12.60 | +0.88 | +7.84% | 176 | 713 | 41.12% |
| COF240119C00110000 | 2023-05-25 12:59PM EDT | 110.00 | 8.57 | 9.90 | 10.20 | 0.00 | - | 1 | 1,417 | 39.64% |
| COF240119C00115000 | 2023-05-24 1:31PM EDT | 115.00 | 6.80 | 7.80 | 8.00 | 0.00 | - | 3 | 1,399 | 37.94% |
| COF240119C00120000 | 2023-05-26 10:27AM EDT | 120.00 | 5.71 | 6.10 | 6.40 | +0.27 | +4.96% | 1 | 1,630 | 37.26% |
| COF240119C00125000 | 2023-05-24 12:34PM EDT | 125.00 | 4.10 | 4.70 | 4.90 | 0.00 | - | 58 | 954 | 36.09% |
| COF240119C00130000 | 2023-05-26 3:00PM EDT | 130.00 | 3.60 | 3.60 | 3.80 | +0.40 | +12.50% | 2 | 1,804 | 35.49% |
| COF240119C00135000 | 2023-05-23 1:40PM EDT | 135.00 | 2.75 | 2.70 | 2.90 | 0.00 | - | 3 | 737 | 34.89% |
| COF240119C00140000 | 2023-05-18 3:51PM EDT | 140.00 | 1.45 | 2.05 | 2.20 | 0.00 | - | 10 | 364 | 34.41% |
| COF240119C00145000 | 2023-05-26 3:50PM EDT | 145.00 | 1.65 | 1.55 | 1.70 | +0.25 | +17.86% | 9 | 186 | 34.24% |
| COF240119C00150000 | 2023-05-24 3:27PM EDT | 150.00 | 1.00 | 1.20 | 1.35 | 0.00 | - | 100 | 662 | 34.38% |
| COF240119C00155000 | 2023-05-25 1:25PM EDT | 155.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 4 | 114 | 34.34% |
| COF240119C00160000 | 2023-05-25 9:55AM EDT | 160.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 5 | 743 | 34.18% |
| COF240119C00165000 | 2023-05-23 12:11PM EDT | 165.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 5 | 137 | 34.50% |
| COF240119C00170000 | 2023-05-24 11:18AM EDT | 170.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 8 | 81 | 34.42% |
| COF240119C00175000 | 2023-05-23 10:06AM EDT | 175.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 13 | 35 | 34.62% |
| COF240119C00180000 | 2023-05-23 11:08AM EDT | 180.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 22 | 50 | 35.28% |
| COF240119C00185000 | 2023-05-02 9:36AM EDT | 185.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | 7 | 28 | 35.79% |
| COF240119C00190000 | 2023-05-16 3:51PM EDT | 190.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 46 | 36.08% |
| COF240119C00195000 | 2023-04-04 9:45AM EDT | 195.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 7 | 28 | 36.18% |
| COF240119C00200000 | 2023-03-22 11:40AM EDT | 200.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 84 | 39.55% |
| COF240119C00210000 | 2023-03-22 9:30AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| COF240119C00220000 | 2023-03-22 9:30AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| COF240119C00230000 | 2022-12-20 11:36AM EDT | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 44.97% |
| COF240119C00240000 | 2022-06-16 9:30AM EDT | 240.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 2 | 7 | 52.61% |
| COF240119C00250000 | 2023-02-24 11:00AM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 48.73% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240119P00045000 | 2023-05-26 10:32AM EDT | 45.00 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 5 | 1,575 | 59.62% |
| COF240119P00050000 | 2023-05-24 9:54AM EDT | 50.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 1 | 555 | 59.94% |
| COF240119P00055000 | 2023-05-24 12:01PM EDT | 55.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 3 | 482 | 54.32% |
| COF240119P00060000 | 2023-05-24 3:52PM EDT | 60.00 | 1.75 | 1.35 | 1.55 | 0.00 | - | 16 | 512 | 51.47% |
| COF240119P00065000 | 2023-05-25 11:53AM EDT | 65.00 | 2.31 | 1.85 | 2.05 | 0.00 | - | 9 | 334 | 50.00% |
| COF240119P00070000 | 2023-05-24 12:11PM EDT | 70.00 | 3.10 | 2.40 | 2.70 | 0.00 | - | 6 | 352 | 47.93% |
| COF240119P00075000 | 2023-05-23 3:14PM EDT | 75.00 | 3.28 | 3.20 | 3.50 | 0.00 | - | 4 | 1,584 | 45.94% |
| COF240119P00080000 | 2023-05-25 2:15PM EDT | 80.00 | 4.70 | 4.10 | 4.40 | 0.00 | - | 3 | 4,781 | 43.70% |
| COF240119P00085000 | 2023-05-25 10:01AM EDT | 85.00 | 6.10 | 5.20 | 5.60 | 0.00 | - | 90 | 1,002 | 42.01% |
| COF240119P00090000 | 2023-05-26 3:59PM EDT | 90.00 | 6.75 | 6.50 | 7.00 | -1.05 | -13.46% | 7 | 1,317 | 40.26% |
| COF240119P00092500 | 2023-05-26 12:08PM EDT | 92.50 | 7.50 | 7.30 | 7.70 | -1.01 | -11.87% | 1 | 940 | 39.08% |
| COF240119P00095000 | 2023-05-26 3:59PM EDT | 95.00 | 8.35 | 8.10 | 8.60 | -1.36 | -14.01% | 7 | 3,289 | 38.38% |
| COF240119P00097500 | 2023-05-24 2:48PM EDT | 97.50 | 10.90 | 9.00 | 9.50 | 0.00 | - | 27 | 725 | 37.46% |
| COF240119P00100000 | 2023-05-26 3:22PM EDT | 100.00 | 10.10 | 10.00 | 10.40 | -1.40 | -12.17% | 21 | 1,377 | 36.32% |
| COF240119P00105000 | 2023-05-25 10:46AM EDT | 105.00 | 14.03 | 12.20 | 12.50 | 0.00 | - | 20 | 827 | 34.30% |
| COF240119P00110000 | 2023-05-23 3:44PM EDT | 110.00 | 15.00 | 14.80 | 15.10 | 0.00 | - | 24 | 1,251 | 32.82% |
| COF240119P00115000 | 2023-05-26 1:35PM EDT | 115.00 | 17.80 | 17.60 | 17.80 | -2.60 | -12.75% | 13 | 2,740 | 30.57% |
| COF240119P00120000 | 2023-05-26 10:48AM EDT | 120.00 | 22.00 | 20.90 | 21.30 | -1.30 | -5.58% | 2 | 1,666 | 29.77% |
| COF240119P00125000 | 2023-05-26 3:59PM EDT | 125.00 | 24.79 | 24.30 | 25.20 | +0.18 | +0.73% | 4 | 842 | 29.35% |
| COF240119P00130000 | 2023-05-26 3:59PM EDT | 130.00 | 28.61 | 28.20 | 28.90 | -7.91 | -21.66% | 4 | 3 | 26.85% |
| COF240119P00135000 | 2023-03-17 3:41PM EDT | 135.00 | 45.50 | 38.60 | 39.50 | 0.00 | - | 1 | 90 | 51.33% |
| COF240119P00140000 | 2023-04-26 9:54AM EDT | 140.00 | 45.20 | 37.80 | 38.70 | 0.00 | - | 1 | 0 | 31.07% |
| COF240119P00145000 | 2023-05-22 12:24PM EDT | 145.00 | 45.90 | 41.60 | 42.90 | 0.00 | - | 2 | 0 | 28.02% |
| COF240119P00150000 | 2023-05-17 2:31PM EDT | 150.00 | 56.10 | 46.70 | 47.70 | 0.00 | - | 300 | 0 | 28.20% |
| COF240119P00155000 | 2023-05-10 11:14AM EDT | 155.00 | 67.70 | 51.70 | 52.80 | 0.00 | - | 10 | 0 | 31.06% |
| COF240119P00160000 | 2023-02-14 2:02PM EDT | 160.00 | 44.60 | 65.50 | 67.40 | 0.00 | - | 2 | 5 | 72.06% |
| COF240119P00165000 | 2022-09-07 3:20PM EDT | 165.00 | 61.10 | 71.30 | 72.20 | 0.00 | - | 3 | 4 | 75.50% |
| COF240119P00170000 | 2022-09-12 10:25AM EDT | 170.00 | 60.11 | 75.90 | 76.80 | 0.00 | - | 4 | 96 | 76.44% |
| COF240119P00175000 | 2023-05-05 10:06AM EDT | 175.00 | 86.20 | 71.50 | 72.80 | 0.00 | - | 1 | 0 | 37.85% |
| COF240119P00180000 | 2022-01-18 11:26AM EDT | 180.00 | 40.05 | 37.60 | 40.10 | 0.00 | - | - | 6 | 0.00% |
| COF240119P00195000 | 2022-05-16 12:09AM EDT | 195.00 | 73.55 | 82.50 | 84.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.