Italia markets closed
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
60.141,99 -1.910,34 (-3,08%) CMC Crypto 200
1.385,35 -38,75 (-2,72%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-02-20 10:39AM EDT | 45.00 | 87.20 | 97.10 | 100.60 | 0.00 | - | 3 | 14 | 0.00% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 101.90% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 0.00% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 0.00% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 57.10 | 61.30 | 0.00 | - | 1 | 61 | 65.63% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 52.20 | 56.20 | 0.00 | - | 2 | 29 | 59.42% |
| COF240621C00100000 | 2024-04-19 3:41PM EDT | 100.00 | 43.43 | 47.50 | 51.50 | 0.00 | - | 1 | 58 | 60.45% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240621C00110000 | 2024-04-23 3:30PM EDT | 110.00 | 39.69 | 37.50 | 41.60 | 0.00 | - | 31 | 134 | 71.30% |
| COF240621C00115000 | 2024-04-18 10:13AM EDT | 115.00 | 27.10 | 32.60 | 36.50 | 0.00 | - | 2 | 420 | 62.84% |
| COF240621C00120000 | 2024-04-24 3:59PM EDT | 120.00 | 30.03 | 28.80 | 31.80 | -0.60 | -1.96% | 11 | 351 | 57.63% |
| COF240621C00125000 | 2024-04-16 11:54AM EDT | 125.00 | 15.90 | 24.30 | 27.10 | 0.00 | - | 1 | 598 | 52.15% |
| COF240621C00130000 | 2024-04-23 11:19AM EDT | 130.00 | 20.60 | 19.90 | 22.50 | 0.00 | - | 1 | 622 | 46.95% |
| COF240621C00135000 | 2024-04-24 3:35PM EDT | 135.00 | 16.80 | 16.50 | 16.90 | +2.20 | +15.07% | 2,176 | 1,659 | 35.88% |
| COF240621C00140000 | 2024-04-23 10:00AM EDT | 140.00 | 12.20 | 12.70 | 13.10 | 0.00 | - | 1 | 1,126 | 34.06% |
| COF240621C00145000 | 2024-04-24 3:49PM EDT | 145.00 | 9.56 | 9.50 | 9.80 | -0.54 | -5.35% | 3 | 1,768 | 32.74% |
| COF240621C00150000 | 2024-04-24 3:49PM EDT | 150.00 | 6.80 | 6.70 | 7.00 | +0.20 | +3.03% | 13 | 1,189 | 31.52% |
| COF240621C00155000 | 2024-04-23 3:02PM EDT | 155.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 44 | 402 | 30.66% |
| COF240621C00160000 | 2024-04-24 3:05PM EDT | 160.00 | 2.95 | 3.00 | 3.20 | -0.35 | -10.61% | 23 | 590 | 30.25% |
| COF240621C00165000 | 2024-04-24 11:39AM EDT | 165.00 | 1.90 | 1.90 | 2.00 | -0.02 | -1.04% | 5 | 105 | 29.61% |
| COF240621C00170000 | 2024-04-24 2:47PM EDT | 170.00 | 1.16 | 1.20 | 1.35 | -0.04 | -3.33% | 7 | 179 | 30.25% |
| COF240621C00175000 | 2024-04-24 12:55PM EDT | 175.00 | 0.75 | 0.70 | 0.90 | -0.14 | -15.73% | 5 | 45 | 30.82% |
| COF240621C00180000 | 2024-04-24 2:47PM EDT | 180.00 | 0.46 | 0.45 | 0.50 | -0.24 | -34.29% | 1 | 12 | 30.18% |
| COF240621C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 690 | 31.98% |
| COF240621C00190000 | 2024-03-28 10:13AM EDT | 190.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 33.23% |
| COF240621C00195000 | 2024-04-08 9:30AM EDT | 195.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 15 | 33.69% |
| COF240621C00200000 | 2024-03-26 10:59AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 34.77% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 129.30% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 103.91% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 149.71% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 137.79% |
| COF240621P00065000 | 2024-04-18 12:43PM EDT | 65.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 8 | 69 | 80.08% |
| COF240621P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 124 | 73.44% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 70.31% |
| COF240621P00080000 | 2024-04-11 11:08AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 192 | 61.33% |
| COF240621P00085000 | 2024-04-22 1:50PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 223 | 58.40% |
| COF240621P00090000 | 2024-04-22 9:53AM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,087 | 54.98% |
| COF240621P00095000 | 2024-04-22 12:53PM EDT | 95.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 426 | 51.17% |
| COF240621P00100000 | 2024-04-15 10:29AM EDT | 100.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 360 | 51.07% |
| COF240621P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1,847 | 47.07% |
| COF240621P00110000 | 2024-04-23 10:26AM EDT | 110.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 5,460 | 42.87% |
| COF240621P00115000 | 2024-04-24 3:41PM EDT | 115.00 | 0.40 | 0.35 | 0.45 | -0.08 | -16.67% | 4 | 1,343 | 39.45% |
| COF240621P00120000 | 2024-04-23 10:43AM EDT | 120.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 5 | 2,865 | 37.62% |
| COF240621P00125000 | 2024-04-24 2:46PM EDT | 125.00 | 0.95 | 0.85 | 1.00 | -0.05 | -5.00% | 45 | 766 | 35.13% |
| COF240621P00130000 | 2024-04-24 11:38AM EDT | 130.00 | 1.45 | 1.35 | 1.50 | -0.02 | -1.36% | 2 | 910 | 33.20% |
| COF240621P00135000 | 2024-04-24 3:35PM EDT | 135.00 | 2.20 | 2.15 | 2.35 | -0.05 | -2.22% | 41 | 644 | 32.02% |
| COF240621P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 3.40 | 3.30 | 3.60 | +0.05 | +1.49% | 28 | 1,205 | 31.03% |
| COF240621P00145000 | 2024-04-24 1:57PM EDT | 145.00 | 5.00 | 5.00 | 5.30 | +0.05 | +1.01% | 1 | 327 | 30.01% |
| COF240621P00150000 | 2024-04-24 3:39PM EDT | 150.00 | 7.30 | 7.30 | 7.50 | +0.10 | +1.39% | 37 | 112 | 28.89% |
| COF240621P00155000 | 2024-04-23 2:13PM EDT | 155.00 | 9.90 | 10.10 | 10.40 | 0.00 | - | 27 | 44 | 28.37% |
| COF240621P00160000 | 2024-04-04 3:53PM EDT | 160.00 | 18.50 | 13.50 | 13.90 | 0.00 | - | 2 | 2 | 28.16% |
| COF240621P00165000 | 2024-04-24 1:26PM EDT | 165.00 | 17.50 | 17.40 | 19.80 | 0.00 | - | 2 | 12 | 38.50% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 21.70 | 23.20 | -6.25 | -21.89% | 3 | 3 | 35.00% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 95.34% |
© 2024 Yahoo. Tutti i diritti riservati.