Italia markets close in 4 hours 33 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
147,25+4,34 (+3,04%)
Alla chiusura: 04:00PM EDT
144,33 -2,92 (-1,98%)
Preborsa: 06:22AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240920C000600002024-01-05 3:57PM EDT60.0072.9075.4079.100.00-130.00%
COF240920C000650002023-12-21 12:35PM EDT65.0066.2061.5066.000.00--10.00%
COF240920C000700002024-01-03 11:53AM EDT70.0061.1066.2069.300.00-140.00%
COF240920C000750002024-03-28 12:33PM EDT75.0074.330.000.000.00-330.00%
COF240920C000850002024-01-11 12:11PM EDT85.0045.7550.4054.500.00-110.00%
COF240920C000900002023-12-28 3:47PM EDT90.0045.0048.8052.900.00--10.00%
COF240920C000950002023-12-20 2:42PM EDT95.0040.0034.8037.100.00--10.00%
COF240920C001000002024-03-12 2:54PM EDT100.0042.2342.1043.800.00-1160.00%
COF240920C001050002024-02-20 11:38AM EDT105.0034.9440.0042.400.00-81125.49%
COF240920C001100002024-04-22 3:28PM EDT110.0040.000.000.000.00-3370.00%
COF240920C001150002024-03-20 12:30PM EDT115.0027.9530.4032.400.00-13219.41%
COF240920C001200002024-04-11 10:54AM EDT120.0024.300.000.000.00-5320.00%
COF240920C001250002024-04-18 10:16AM EDT125.0022.110.000.000.00-900.00%
COF240920C001300002024-04-04 9:48AM EDT130.0022.760.000.000.00-100.00%
COF240920C001350002024-04-16 3:42PM EDT135.0013.230.000.000.00-100.00%
COF240920C001400002024-04-19 10:43AM EDT140.0015.300.000.000.00-23900.00%
COF240920C001450002024-04-18 11:07AM EDT145.0011.200.000.000.00-400.00%
COF240920C001500002024-04-22 10:55AM EDT150.0010.500.000.000.00-11290.78%
COF240920C001550002024-04-22 9:58AM EDT155.007.800.000.000.00-101.56%
COF240920C001600002024-04-19 1:49PM EDT160.006.190.000.000.00-1503.13%
COF240920C001650002024-04-22 10:22AM EDT165.005.100.000.000.00-3463.13%
COF240920C001700002024-04-19 11:48AM EDT170.003.900.000.000.00-1966.25%
COF240920C001750002024-04-22 12:14PM EDT175.003.200.000.000.00-4246.25%
COF240920C001800002024-04-12 2:16PM EDT180.001.650.000.000.00-8988816.25%
COF240920C001850002024-04-01 1:29PM EDT185.002.100.000.000.00-1276.25%
COF240920C001900002024-04-17 11:09AM EDT190.000.690.000.000.00-106.25%
COF240920C001950002024-04-22 11:28AM EDT195.001.050.000.000.00-12612.50%
COF240920C002000002024-04-11 9:51AM EDT200.000.500.000.000.00-62712.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240920P000600002024-04-19 10:17AM EDT60.000.200.000.000.00-1625.00%
COF240920P000650002024-02-22 3:56PM EDT65.000.250.000.300.00-2256.54%
COF240920P000700002024-04-18 9:58AM EDT70.000.210.000.000.00--025.00%
COF240920P000750002024-03-20 10:32AM EDT75.000.250.250.350.00-22452.54%
COF240920P000800002024-04-18 9:38AM EDT80.000.450.000.000.00-114225.00%
COF240920P000850002024-04-02 9:30AM EDT85.000.450.000.000.00-16512.50%
COF240920P000900002024-04-19 3:22PM EDT90.000.650.000.000.00-20012.50%
COF240920P000950002024-04-18 10:38AM EDT95.000.880.000.000.00-89512.50%
COF240920P001000002024-04-18 9:30AM EDT100.001.400.000.000.00-2012.50%
COF240920P001050002024-04-18 10:38AM EDT105.001.500.000.000.00-17012.50%
COF240920P001100002024-04-22 10:20AM EDT110.001.750.000.000.00-269012.50%
COF240920P001150002024-04-18 3:15PM EDT115.002.700.000.000.00-41,6576.25%
COF240920P001200002024-04-22 3:38PM EDT120.002.800.000.000.00-46616.25%
COF240920P001250002024-04-18 11:06AM EDT125.004.600.000.000.00-15876.25%
COF240920P001300002024-04-22 2:59PM EDT130.004.750.000.000.00-1603.13%
COF240920P001350002024-04-22 3:37PM EDT135.006.200.000.000.00-176,8523.13%
COF240920P001400002024-04-22 10:36AM EDT140.008.500.000.000.00-63521.56%
COF240920P001450002024-04-22 11:38AM EDT145.0010.500.000.000.00-44,7780.78%
COF240920P001500002024-04-22 10:24AM EDT150.0013.100.000.000.00-6420.00%
COF240920P001550002024-04-11 9:30AM EDT155.0019.400.000.000.00-2340.00%
COF240920P001600002024-01-04 2:27PM EDT160.0031.3025.7027.000.00--150.96%
COF240920P001700002024-01-17 3:47PM EDT170.0044.1033.2033.700.00-1150.27%