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
59.237,55 -605,09 (-1,01%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 0.00% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 63.38% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-03-12 2:54PM EDT | 100.00 | 42.23 | 42.10 | 43.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 38.25% |
| COF240920C00110000 | 2024-04-25 10:11AM EDT | 110.00 | 38.15 | 38.00 | 39.40 | 0.00 | - | 3 | 37 | 45.86% |
| COF240920C00115000 | 2024-03-20 12:30PM EDT | 115.00 | 27.95 | 30.40 | 32.40 | 0.00 | - | 1 | 32 | 29.80% |
| COF240920C00120000 | 2024-04-25 2:47PM EDT | 120.00 | 29.73 | 29.60 | 30.60 | 0.00 | - | 1 | 33 | 40.83% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 25.60 | 26.30 | 0.00 | - | 9 | 116 | 38.15% |
| COF240920C00130000 | 2024-04-25 10:59AM EDT | 130.00 | 21.96 | 21.70 | 22.40 | 0.00 | - | 1 | 126 | 36.38% |
| COF240920C00135000 | 2024-04-26 10:56AM EDT | 135.00 | 19.00 | 17.20 | 18.90 | +5.77 | +43.61% | 20 | 456 | 35.21% |
| COF240920C00140000 | 2024-04-23 1:27PM EDT | 140.00 | 18.37 | 14.90 | 15.50 | 0.00 | - | 2 | 366 | 33.58% |
| COF240920C00145000 | 2024-04-25 3:58PM EDT | 145.00 | 12.85 | 12.20 | 12.60 | 0.00 | - | 1 | 677 | 32.56% |
| COF240920C00150000 | 2024-04-24 10:30AM EDT | 150.00 | 11.70 | 9.70 | 10.10 | 0.00 | - | 1 | 129 | 31.78% |
| COF240920C00155000 | 2024-04-26 11:41AM EDT | 155.00 | 7.40 | 7.50 | 8.00 | -1.00 | -11.90% | 1 | 545 | 31.21% |
| COF240920C00160000 | 2024-04-24 1:18PM EDT | 160.00 | 7.65 | 5.80 | 6.20 | 0.00 | - | 11 | 153 | 30.61% |
| COF240920C00165000 | 2024-04-23 2:03PM EDT | 165.00 | 6.35 | 4.40 | 4.70 | 0.00 | - | 3 | 49 | 30.00% |
| COF240920C00170000 | 2024-04-24 9:56AM EDT | 170.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 3 | 98 | 29.82% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 175.00 | 3.20 | 2.50 | 2.70 | 0.00 | - | 4 | 24 | 29.57% |
| COF240920C00180000 | 2024-04-12 2:16PM EDT | 180.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 898 | 881 | 29.33% |
| COF240920C00185000 | 2024-04-01 1:29PM EDT | 185.00 | 2.10 | 1.35 | 1.50 | 0.00 | - | 1 | 27 | 29.33% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.90 | 1.10 | 0.00 | - | 1 | 29 | 29.22% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.70 | 0.80 | 0.00 | - | 1 | 26 | 29.14% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 27 | 29.29% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 60.64% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 56.93% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | - | 4 | 56.06% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 52.78% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 142 | 53.49% |
| COF240920P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 65 | 47.93% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 130 | 45.07% |
| COF240920P00095000 | 2024-04-18 10:38AM EDT | 95.00 | 0.88 | 0.20 | 0.75 | 0.00 | - | 8 | 95 | 42.68% |
| COF240920P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 1.40 | 0.10 | 0.95 | 0.00 | - | 2 | 223 | 40.48% |
| COF240920P00105000 | 2024-04-25 1:28PM EDT | 105.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 1 | 1,242 | 36.22% |
| COF240920P00110000 | 2024-04-23 12:53PM EDT | 110.00 | 1.40 | 1.10 | 1.30 | 0.00 | - | 1 | 365 | 34.79% |
| COF240920P00115000 | 2024-04-23 12:29PM EDT | 115.00 | 1.87 | 1.50 | 1.75 | 0.00 | - | 4 | 1,657 | 33.34% |
| COF240920P00120000 | 2024-04-24 3:31PM EDT | 120.00 | 2.45 | 2.10 | 2.45 | 0.00 | - | 3 | 657 | 32.47% |
| COF240920P00125000 | 2024-04-26 9:55AM EDT | 125.00 | 2.92 | 2.90 | 3.20 | -0.42 | -12.57% | 14 | 671 | 30.98% |
| COF240920P00130000 | 2024-04-25 10:40AM EDT | 130.00 | 3.80 | 4.00 | 4.30 | -1.20 | -24.00% | 3 | 300 | 30.02% |
| COF240920P00135000 | 2024-04-26 11:46AM EDT | 135.00 | 5.91 | 5.30 | 5.70 | -0.02 | -0.34% | 10 | 6,860 | 29.15% |
| COF240920P00140000 | 2024-04-26 11:04AM EDT | 140.00 | 7.29 | 7.00 | 7.40 | -0.51 | -6.54% | 2 | 354 | 28.22% |
| COF240920P00145000 | 2024-04-26 1:02PM EDT | 145.00 | 9.30 | 9.10 | 9.50 | -0.98 | -9.53% | 2 | 4,779 | 27.42% |
| COF240920P00150000 | 2024-04-25 2:40PM EDT | 150.00 | 12.60 | 11.60 | 12.00 | -0.20 | -1.56% | 1 | 43 | 26.69% |
| COF240920P00155000 | 2024-04-25 2:20PM EDT | 155.00 | 15.30 | 14.40 | 14.90 | 0.00 | - | 1 | 36 | 25.98% |
| COF240920P00160000 | 2024-01-04 2:27PM EDT | 160.00 | 31.30 | 25.70 | 27.00 | 0.00 | - | - | 1 | 50.12% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 49.13% |
© 2024 Yahoo. Tutti i diritti riservati.