Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.049,88 -803,56 (-1,34%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00105000 | 2024-04-01 10:42AM EDT | 105.00 | 44.00 | 40.80 | 44.40 | 0.00 | - | - | 1 | 52.69% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 35.70 | 39.60 | 0.00 | - | 1 | 1 | 62.01% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 115.00 | 31.38 | 31.20 | 34.20 | 0.00 | - | 2 | 5 | 52.70% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 120.00 | 22.05 | 26.80 | 30.10 | 0.00 | - | 1 | 5 | 51.33% |
| COF240719C00125000 | 2024-04-26 1:12PM EDT | 125.00 | 23.80 | 23.30 | 24.00 | +2.19 | +10.13% | 64 | 20 | 38.73% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 130.00 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 36.85% |
| COF240719C00135000 | 2024-04-24 9:51AM EDT | 135.00 | 18.53 | 15.00 | 16.10 | 0.00 | - | 20 | 21 | 35.19% |
| COF240719C00140000 | 2024-04-24 11:43AM EDT | 140.00 | 14.40 | 11.60 | 12.60 | 0.00 | - | 1 | 104 | 33.48% |
| COF240719C00145000 | 2024-04-26 2:45PM EDT | 145.00 | 9.50 | 9.00 | 9.30 | 0.00 | - | 39 | 112 | 31.18% |
| COF240719C00150000 | 2024-04-26 3:43PM EDT | 150.00 | 6.80 | 6.50 | 6.80 | -0.36 | -5.03% | 27 | 386 | 30.23% |
| COF240719C00155000 | 2024-04-26 12:43PM EDT | 155.00 | 4.96 | 4.50 | 4.80 | -0.24 | -4.62% | 28 | 83 | 29.45% |
| COF240719C00160000 | 2024-04-26 10:40AM EDT | 160.00 | 4.00 | 3.10 | 3.30 | +0.30 | +8.11% | 102 | 216 | 28.94% |
| COF240719C00165000 | 2024-04-26 9:58AM EDT | 165.00 | 2.50 | 2.05 | 2.25 | -0.05 | -1.96% | 23 | 65 | 28.78% |
| COF240719C00170000 | 2024-04-24 10:46AM EDT | 170.00 | 2.35 | 0.90 | 1.50 | 0.00 | - | 1 | 60 | 28.69% |
| COF240719C00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.53 | 0.85 | 1.00 | 0.00 | - | 5 | 60 | 28.78% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 29.30% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 51 | 52 | 31.15% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 31.93% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 35.06% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 36.08% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 58.74% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | - | 1 | 47.46% |
| COF240719P00100000 | 2024-04-17 1:42PM EDT | 100.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | - | 2 | 43.70% |
| COF240719P00105000 | 2024-04-17 1:36PM EDT | 105.00 | 0.82 | 0.25 | 0.45 | 0.00 | - | 1 | 21 | 40.77% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 110.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 1 | 59 | 37.48% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 115.00 | 1.84 | 0.55 | 0.70 | 0.00 | - | 2 | 12 | 34.50% |
| COF240719P00120000 | 2024-04-25 3:28PM EDT | 120.00 | 1.16 | 0.85 | 1.00 | 0.00 | - | 1 | 12 | 32.45% |
| COF240719P00125000 | 2024-04-18 10:37AM EDT | 125.00 | 2.65 | 1.30 | 1.50 | 0.00 | - | 8 | 41 | 30.96% |
| COF240719P00130000 | 2024-04-25 2:49PM EDT | 130.00 | 2.64 | 2.00 | 2.25 | 0.00 | - | 11 | 176 | 29.66% |
| COF240719P00135000 | 2024-04-26 12:09PM EDT | 135.00 | 3.52 | 3.10 | 3.40 | -0.21 | -5.63% | 2 | 98 | 28.84% |
| COF240719P00140000 | 2024-04-26 10:40AM EDT | 140.00 | 4.40 | 4.60 | 4.90 | -0.93 | -17.45% | 44 | 383 | 27.80% |
| COF240719P00145000 | 2024-04-26 2:52PM EDT | 145.00 | 6.50 | 6.60 | 6.90 | -1.30 | -16.67% | 122 | 312 | 26.90% |
| COF240719P00150000 | 2024-04-26 10:28AM EDT | 150.00 | 8.20 | 9.10 | 9.50 | -0.50 | -5.75% | 9 | 261 | 26.32% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 155.00 | 13.20 | 11.90 | 12.70 | 0.00 | - | - | 7 | 26.05% |
© 2024 Yahoo. Tutti i diritti riservati.