Italia markets close in 5 hours 10 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,05-2,07 (-2,18%)
Alla chiusura: 04:00PM EDT
93,47 +0,42 (+0,45%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117C000450002023-09-15 10:22AM EDT45.0059.830.000.000.00-100.00%
COF250117C000500002023-10-03 10:17AM EDT50.0045.650.000.000.00-100.00%
COF250117C000550002023-08-18 12:03PM EDT55.0053.5051.3052.500.00-101492.36%
COF250117C000600002023-08-15 10:25AM EDT60.0050.0044.9045.400.00-3976.23%
COF250117C000650002023-07-28 12:06PM EDT65.0053.7540.8041.500.00-11071.31%
COF250117C000700002023-05-30 10:40AM EDT70.0041.0044.3045.700.00-51691.52%
COF250117C000750002023-09-06 10:24AM EDT75.0033.330.000.000.00-100.00%
COF250117C000800002023-09-25 10:04AM EDT80.0026.300.000.000.00-100.00%
COF250117C000850002023-09-28 3:29PM EDT85.0023.100.000.000.00-900.00%
COF250117C000900002023-09-19 2:35PM EDT90.0023.470.000.000.00-100.00%
COF250117C000950002023-09-29 10:30AM EDT95.0017.900.000.000.00-100.39%
COF250117C001000002023-10-03 10:18AM EDT100.0013.100.000.000.00-101.56%
COF250117C001050002023-09-25 10:11AM EDT105.0013.000.000.000.00-2803.13%
COF250117C001100002023-10-03 11:49AM EDT110.009.060.000.000.00-2003.13%
COF250117C001150002023-10-02 9:34AM EDT115.009.100.000.000.00-203.13%
COF250117C001200002023-09-29 1:16PM EDT120.007.600.000.000.00-606.25%
COF250117C001250002023-09-29 10:37AM EDT125.006.700.000.000.00-506.25%
COF250117C001300002023-10-03 2:53PM EDT130.004.350.000.000.00-706.25%
COF250117C001350002023-09-27 3:29PM EDT135.004.110.000.000.00-106.25%
COF250117C001400002023-09-25 12:50PM EDT140.003.700.000.000.00-1006.25%
COF250117C001450002023-09-28 3:36PM EDT145.002.860.000.000.00-306.25%
COF250117C001500002023-10-02 12:09PM EDT150.002.100.000.000.00-306.25%
COF250117C001550002023-10-03 3:53PM EDT155.001.590.000.000.00-1012.50%
COF250117C001600002023-09-05 10:40AM EDT160.002.300.000.000.00-3012.50%
COF250117C001650002023-09-22 3:26PM EDT165.001.350.000.000.00-1012.50%
COF250117C001700002023-09-22 12:54PM EDT170.001.100.000.000.00-2012.50%
COF250117C001750002023-09-19 9:46AM EDT175.001.150.000.000.00-1012.50%
COF250117C001800002023-09-25 9:35AM EDT180.000.750.000.000.00-4012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117P000450002023-09-29 3:11PM EDT45.000.950.000.000.00-8012.50%
COF250117P000500002023-10-03 2:45PM EDT50.001.600.000.000.00-4012.50%
COF250117P000550002023-09-28 2:03PM EDT55.001.900.000.000.00-7012.50%
COF250117P000600002023-09-26 11:13AM EDT60.002.360.000.000.00-506.25%
COF250117P000650002023-09-29 9:38AM EDT65.003.100.000.000.00-1006.25%
COF250117P000700002023-09-27 11:13AM EDT70.004.200.000.000.00-106.25%
COF250117P000750002023-09-25 1:25PM EDT75.004.940.000.000.00-103.13%
COF250117P000800002023-10-03 11:25AM EDT80.007.700.000.000.00-103.13%
COF250117P000850002023-09-26 2:20PM EDT85.008.200.000.000.00-201.56%
COF250117P000900002023-10-03 9:36AM EDT90.0011.000.000.000.00-100.78%
COF250117P000950002023-09-26 1:15PM EDT95.0011.700.000.000.00-400.00%
COF250117P001000002023-09-29 10:57AM EDT100.0013.750.000.000.00-100.00%
COF250117P001050002023-09-25 10:07AM EDT105.0016.800.000.000.00-500.00%
COF250117P001100002023-10-03 10:21AM EDT110.0022.100.000.000.00-100.00%
COF250117P001150002023-09-29 9:40AM EDT115.0022.290.000.000.00-800.00%
COF250117P001200002023-09-19 9:46AM EDT120.0022.700.000.000.00-200.00%
COF250117P001250002023-10-03 1:02PM EDT125.0033.600.000.000.00-500.00%
COF250117P001300002023-08-25 1:24PM EDT130.0031.9032.7033.600.00-42430.00%
COF250117P001350002023-08-18 12:52PM EDT135.0032.6531.9032.900.00-1180.00%
COF250117P001400002023-08-31 9:37AM EDT140.0037.7643.1043.500.00-1160.00%
COF250117P001450002023-09-25 12:18PM EDT145.0047.200.000.000.00-300.00%
COF250117P001500002023-08-10 9:30AM EDT150.0039.7049.2051.200.00-64130.00%
COF250117P001550002022-12-20 10:56AM EDT155.0067.3057.6059.300.00--30.00%
COF250117P001600002023-02-23 12:37PM EDT160.0052.7368.9071.200.00--344.09%
COF250117P001700002023-03-24 10:21AM EDT170.0082.6072.4075.300.00-200.00%
COF250117P001750002023-01-27 2:18PM EDT175.0056.6064.6067.100.00-310.00%
COF250117P001800002023-08-23 10:14AM EDT180.0079.2180.8082.600.00-200.00%