Italia markets open in 5 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.181,19 -92,86 (-0,24%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.890,18 -2.008,69 (-3,59%) CMC Crypto 200
1.267,46 -71,61 (-5,35%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00140000 | 2024-05-01 10:57AM EDT | 140.00 | 5.20 | 4.50 | 5.00 | -1.10 | -17.46% | 2 | 3 | 29.27% |
| COF240524C00143000 | 2024-05-01 3:35PM EDT | 143.00 | 3.55 | 3.00 | 3.40 | -2.85 | -44.53% | 1 | 2 | 28.37% |
| COF240524C00145000 | 2024-05-01 10:10AM EDT | 145.00 | 2.57 | 2.25 | 2.55 | -1.01 | -28.21% | 5 | 7 | 27.93% |
| COF240524C00146000 | 2024-04-26 10:42AM EDT | 146.00 | 5.60 | 1.85 | 2.20 | 0.00 | - | 14 | 61 | 27.83% |
| COF240524C00147000 | 2024-04-30 10:31AM EDT | 147.00 | 2.91 | 1.60 | 1.95 | 0.00 | - | 4 | 29 | 28.25% |
| COF240524C00148000 | 2024-04-30 10:31AM EDT | 148.00 | 2.54 | 1.35 | 1.60 | 0.00 | - | 4 | 54 | 27.60% |
| COF240524C00149000 | 2024-04-29 2:28PM EDT | 149.00 | 2.54 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 27.48% |
| COF240524C00150000 | 2024-05-01 10:10AM EDT | 150.00 | 1.17 | 0.85 | 1.15 | -0.38 | -24.52% | 5 | 13 | 27.54% |
| COF240524C00152500 | 2024-04-29 11:03AM EDT | 152.50 | 1.50 | 0.55 | 0.80 | 0.00 | - | 1 | 9 | 28.24% |
| COF240524C00155000 | 2024-04-30 10:57AM EDT | 155.00 | 0.63 | 0.35 | 0.50 | -0.15 | -19.23% | 5 | 15 | 28.13% |
| COF240524C00157500 | 2024-04-22 9:39AM EDT | 157.50 | 1.40 | 0.20 | 0.35 | 0.00 | - | 2 | 8 | 29.00% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 160.00 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 35 | 47 | 29.93% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 110.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | - | 1 | 53.81% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 14 | 15 | 53.61% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 46.88% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 125.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 3 | 5 | 34.84% |
| COF240524P00127000 | 2024-04-15 11:46AM EDT | 127.00 | 1.80 | 0.30 | 0.60 | 0.00 | - | - | 14 | 34.91% |
| COF240524P00128000 | 2024-05-01 10:10AM EDT | 128.00 | 0.52 | 0.40 | 0.55 | -0.28 | -35.00% | 2 | 2 | 32.25% |
| COF240524P00129000 | 2024-04-29 11:49AM EDT | 129.00 | 0.40 | 0.50 | 0.65 | 0.00 | - | 10 | 13 | 31.93% |
| COF240524P00130000 | 2024-05-01 2:20PM EDT | 130.00 | 0.65 | 0.05 | 0.80 | -0.34 | -34.34% | 21 | 9 | 32.03% |
| COF240524P00131000 | 2024-04-24 11:13AM EDT | 131.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 1 | 4 | 31.89% |
| COF240524P00133000 | 2024-05-01 1:24PM EDT | 133.00 | 1.15 | 1.05 | 1.25 | -0.62 | -35.03% | 12 | 1 | 30.86% |
| COF240524P00134000 | 2024-04-29 3:06PM EDT | 134.00 | 0.90 | 1.15 | 1.45 | 0.00 | - | 10 | 10 | 30.54% |
| COF240524P00135000 | 2024-05-01 1:24PM EDT | 135.00 | 1.54 | 1.40 | 1.70 | +0.36 | +30.51% | 10 | 7 | 30.43% |
| COF240524P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 1.72 | 1.60 | 1.95 | +0.47 | +37.60% | 163 | 3 | 30.07% |
| COF240524P00137000 | 2024-05-01 11:02AM EDT | 137.00 | 1.93 | 1.90 | 2.25 | +0.53 | +37.86% | 163 | 2 | 29.86% |
| COF240524P00138000 | 2024-05-01 2:34PM EDT | 138.00 | 2.17 | 2.30 | 2.60 | -3.30 | -60.33% | 6 | 2 | 29.79% |
| COF240524P00139000 | 2024-04-24 1:40PM EDT | 139.00 | 1.92 | 2.70 | 3.10 | 0.00 | - | - | 3 | 30.54% |
| COF240524P00140000 | 2024-04-30 2:25PM EDT | 140.00 | 3.38 | 3.00 | 3.40 | +1.18 | +53.64% | 1 | 9 | 29.57% |
| COF240524P00143000 | 2024-05-01 3:01PM EDT | 143.00 | 3.80 | 4.50 | 4.90 | +1.00 | +35.71% | 2 | 1 | 29.37% |
| COF240524P00144000 | 2024-04-30 10:58AM EDT | 144.00 | 3.90 | 4.90 | 5.50 | 0.00 | - | 7 | 7 | 29.48% |
| COF240524P00145000 | 2024-04-30 3:35PM EDT | 145.00 | 4.50 | 5.50 | 6.20 | 0.00 | - | 1 | 6 | 30.07% |
| COF240524P00146000 | 2024-04-26 9:36AM EDT | 146.00 | 5.30 | 6.20 | 6.90 | 0.00 | - | 1 | 10 | 30.42% |
| COF240524P00147000 | 2024-04-26 11:04AM EDT | 147.00 | 4.75 | 6.90 | 7.60 | 0.00 | - | 1 | 1 | 30.54% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 7.50 | 9.70 | 0.00 | - | - | 24 | 41.33% |
| COF240524P00149000 | 2024-04-25 11:29AM EDT | 149.00 | 7.20 | 8.10 | 9.20 | 0.00 | - | 10 | 11 | 31.74% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 150.00 | 6.15 | 9.20 | 10.50 | 0.00 | - | - | 16 | 36.35% |
© 2024 Yahoo. Tutti i diritti riservati.