Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,60-3,48 (-3,41%)
Al 01:29PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240119C000500002022-09-26 8:30AM EST50.0045.300.000.000.00-220.00%
COF240119C000550002022-09-15 10:48AM EST55.0051.1943.3045.000.00-17141.41%
COF240119C000600002022-09-13 2:15PM EST60.0046.0741.8042.600.00-52650.88%
COF240119C000650002022-09-23 11:47AM EST65.0033.5536.2037.700.00-22445.29%
COF240119C000700002022-11-30 12:33PM EST70.0035.0034.9035.90-16.81-32.45%22151.59%
COF240119C000750002022-10-12 2:33PM EST75.0029.0046.8047.700.00-10010697.16%
COF240119C000800002022-11-18 10:18AM EST80.0029.3028.1028.700.00-12747.68%
COF240119C000850002022-11-15 11:09AM EST85.0031.2225.0025.300.00-101545.72%
COF240119C000900002022-11-30 12:04PM EST90.0022.5122.1022.50-0.79-3.39%13444.94%
COF240119C000925002022-11-15 11:09AM EST92.5026.6220.7021.100.00-101044.36%
COF240119C000950002022-11-23 3:54PM EST95.0021.7019.4019.800.00-131043.92%
COF240119C000975002022-11-18 10:00AM EST97.5018.8718.2018.500.00-12843.34%
COF240119C001000002022-11-29 3:32PM EST100.0019.2317.0017.300.00-214542.90%
COF240119C001050002022-11-28 2:12PM EST105.0015.3714.8015.000.00-58841.91%
COF240119C001100002022-11-29 3:24PM EST110.0013.0012.8013.10-1.59-10.90%151141.42%
COF240119C001150002022-11-30 9:49AM EST115.0011.7011.0011.20-0.90-7.14%133740.48%
COF240119C001200002022-11-29 2:01PM EST120.0010.709.409.700.00-443140.08%
COF240119C001250002022-11-29 3:25PM EST125.009.308.008.300.00-546139.51%
COF240119C001300002022-11-30 11:44AM EST130.007.106.807.10-0.80-10.13%1531,63039.07%
COF240119C001350002022-11-30 11:20AM EST135.005.945.806.00-0.97-14.04%714838.51%
COF240119C001400002022-11-30 12:21PM EST140.005.004.805.10-0.80-13.79%524038.15%
COF240119C001450002022-11-29 11:03AM EST145.004.854.104.300.00-210337.74%
COF240119C001500002022-11-18 3:54PM EST150.003.953.403.600.00-59337.32%
COF240119C001550002022-11-17 9:35AM EST155.003.292.903.100.00-210237.28%
COF240119C001600002022-11-23 10:47AM EST160.002.952.452.600.00-121436.97%
COF240119C001650002022-11-28 1:08PM EST165.002.282.052.200.00-37036.79%
COF240119C001700002022-11-16 3:27PM EST170.002.351.701.850.00-29136.57%
COF240119C001750002022-11-10 10:29AM EST175.003.301.451.600.00-44136.62%
COF240119C001800002022-11-10 2:38PM EST180.003.001.201.350.00-116536.48%
COF240119C001850002022-11-28 9:40AM EST185.001.201.001.150.00-21936.40%
COF240119C001900002022-11-30 10:08AM EST190.000.950.851.00-0.20-17.39%24236.49%
COF240119C001950002022-11-21 9:30AM EST195.000.950.750.850.00-21036.40%
COF240119C002000002022-11-21 9:30AM EST200.000.800.600.750.00-28536.57%
COF240119C002100002022-09-27 9:26AM EST210.000.550.551.100.00-43441.31%
COF240119C002200002022-10-18 9:02AM EST220.000.590.300.650.00-12239.31%
COF240119C002300002022-09-27 9:25AM EST230.000.270.250.750.00-42741.97%
COF240119C002400002022-06-16 8:30AM EST240.000.800.200.900.00-2744.95%
COF240119C002500002022-11-10 11:03AM EST250.000.550.050.350.00-14140.14%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240119P000500002022-11-30 10:16AM EST50.001.651.651.75+0.05+3.12%2076249.88%
COF240119P000550002022-11-30 10:32AM EST55.002.252.202.35+0.15+7.14%1022648.05%
COF240119P000600002022-11-17 11:57AM EST60.003.302.903.100.00-3746.42%
COF240119P000650002022-11-29 11:40AM EST65.003.703.704.000.00-103944.89%
COF240119P000700002022-11-29 10:59AM EST70.004.604.705.000.00-95843.16%
COF240119P000750002022-11-18 2:56PM EST75.006.506.006.300.00-1418241.97%
COF240119P000800002022-11-30 12:29PM EST80.007.507.407.60+0.50+7.14%719240.20%
COF240119P000850002022-11-28 1:08PM EST85.008.879.009.300.00-143639.08%
COF240119P000900002022-11-29 12:18PM EST90.0010.5010.9011.200.00-256537.92%
COF240119P000925002022-11-30 10:27AM EST92.5012.0011.9012.20+4.30+55.84%221537.26%
COF240119P000950002022-11-10 12:31PM EST95.009.3013.0013.300.00-120636.71%
COF240119P000975002022-11-21 1:36PM EST97.5014.1014.2014.400.00-148436.02%
COF240119P001000002022-11-28 2:12PM EST100.0015.2715.4015.600.00-71,14835.43%
COF240119P001050002022-11-30 12:08PM EST105.0017.9017.9018.20+0.50+2.87%1989734.31%
COF240119P001100002022-11-30 12:06PM EST110.0020.7020.8021.10+0.10+0.49%1886333.33%
COF240119P001150002022-11-17 9:44AM EST115.0025.2023.9024.200.00-72,40432.24%
COF240119P001200002022-11-23 12:12PM EST120.0026.1027.2027.600.00-998031.31%
COF240119P001250002022-11-15 2:45PM EST125.0027.9030.8031.100.00-4881830.02%
COF240119P001300002022-11-28 2:12PM EST130.0034.2534.6034.900.00-577928.91%
COF240119P001350002022-10-26 8:48AM EST135.0037.200.000.000.00-100.00%
COF240119P001400002022-10-25 10:59AM EST140.0041.9040.2041.000.00-11700.00%
COF240119P001450002022-11-15 10:38AM EST145.0041.2947.0048.000.00-16527.84%
COF240119P001500002022-10-19 10:30AM EST150.0054.4051.3052.300.00-285525.75%
COF240119P001550002022-10-10 8:30AM EST155.0061.140.000.000.00-1550.00%
COF240119P001600002022-10-06 12:32PM EST160.0063.8057.6059.100.00-1290.00%
COF240119P001650002022-09-07 2:20PM EST165.0061.1071.3072.200.00-3449.65%
COF240119P001700002022-09-12 9:25AM EST170.0060.1175.9076.800.00-49650.02%
COF240119P001750002022-05-10 11:32AM EST175.0061.4358.8059.900.00-1130.00%
COF240119P001800002022-01-18 10:26AM EST180.0040.0537.6040.100.00--60.00%
COF240119P001950002022-05-15 11:09PM EST195.0073.5582.5084.400.00--10.00%