Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,52+0,96 (+0,71%)
Alla chiusura: 04:00PM EST
135,52 0,00 (0,00%)
Dopo ore: 07:50PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117C000450002023-12-04 9:52AM EST45.0071.7084.3085.700.00-3180.00%
COF250117C000500002024-01-26 3:02PM EST50.0088.6084.0088.500.00-77359.96%
COF250117C000550002023-08-18 11:03AM EST55.0053.5051.3052.500.00-10140.00%
COF250117C000600002024-02-09 10:20AM EST60.0075.3074.5079.500.00-41458.01%
COF250117C000650002023-12-28 2:55PM EST65.0067.5473.0077.300.00-11073.02%
COF250117C000700002023-12-20 9:44AM EST70.0063.0057.5062.500.00-1170.00%
COF250117C000750002023-12-19 1:30PM EST75.0059.5051.2054.800.00-1160.00%
COF250117C000800002024-02-16 2:10PM EST80.0061.2056.5060.400.00-14257.32%
COF250117C000850002024-01-19 12:17PM EST85.0045.7054.7056.700.00-11453.53%
COF250117C000900002024-02-20 10:58AM EST90.0051.5049.0051.300.00-120950.89%
COF250117C000950002024-02-01 3:59PM EST95.0044.3044.9047.400.00-16849.77%
COF250117C001000002024-02-20 2:19PM EST100.0043.5939.7043.200.00-529447.42%
COF250117C001050002024-02-20 9:30AM EST105.0034.0035.7039.700.00-129146.80%
COF250117C001100002024-02-23 11:02AM EST110.0034.3033.4034.00+1.24+3.75%237040.24%
COF250117C001150002024-02-05 2:42PM EST115.0029.7629.6030.500.00-212339.25%
COF250117C001200002024-02-23 1:17PM EST120.0026.8626.1026.80-1.14-4.07%389737.45%
COF250117C001250002024-02-20 10:59AM EST125.0024.9122.0024.400.00-41,18938.11%
COF250117C001300002024-02-23 10:10AM EST130.0020.0018.5020.50-0.50-2.44%1455735.22%
COF250117C001350002024-02-23 9:48AM EST135.0017.3517.1017.70-0.30-1.70%119234.23%
COF250117C001400002024-02-22 2:40PM EST140.0014.7014.5016.100.00-255835.19%
COF250117C001450002024-02-21 1:08PM EST145.0012.8012.3013.900.00-484534.56%
COF250117C001500002024-02-23 3:38PM EST150.0010.2010.3012.00-0.75-6.85%51,08734.13%
COF250117C001550002024-02-21 3:27PM EST155.009.108.6010.400.00-2836133.93%
COF250117C001600002024-02-22 3:09PM EST160.007.717.108.20+0.35+4.76%329932.10%
COF250117C001650002024-02-21 3:24PM EST165.006.405.906.400.00-35730.62%
COF250117C001700002024-02-22 2:06PM EST170.005.204.805.300.00-626730.27%
COF250117C001750002024-02-21 12:26PM EST175.004.704.004.400.00-16430.05%
COF250117C001800002024-02-23 12:03PM EST180.003.603.303.60-0.01-0.28%19429.74%
COF250117C001850002024-02-21 3:27PM EST185.003.102.703.000.00-17429.68%
COF250117C001900002024-02-22 2:37PM EST190.002.412.202.500.00-235729.64%
COF250117C001950002024-02-21 10:53AM EST195.002.401.802.200.00-18030.06%
COF250117C002000002024-02-21 9:50AM EST200.001.951.501.850.00-11530.09%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117P000450002024-02-21 9:31AM EST45.000.200.000.450.00-121054.30%
COF250117P000500002024-02-16 1:20PM EST50.000.300.000.600.00-124151.56%
COF250117P000550002024-01-08 10:54AM EST55.000.800.300.550.00-16852.00%
COF250117P000600002024-02-20 10:15AM EST60.000.550.450.700.00-515549.61%
COF250117P000650002024-01-26 1:03PM EST65.000.700.301.000.00-29048.63%
COF250117P000700002024-02-20 9:30AM EST70.000.970.401.150.00-61,18445.73%
COF250117P000750002024-02-20 9:30AM EST75.002.071.001.350.00-244343.20%
COF250117P000800002024-02-20 10:11AM EST80.001.351.151.400.00-138939.59%
COF250117P000850002024-02-16 10:12AM EST85.001.701.451.700.00-190437.66%
COF250117P000900002024-02-20 12:37PM EST90.002.051.802.600.00-1588138.41%
COF250117P000950002024-02-21 12:51PM EST95.002.732.252.650.00-1066934.74%
COF250117P001000002024-02-21 12:51PM EST100.003.392.903.300.00-101,30133.46%
COF250117P001050002024-02-21 2:14PM EST105.004.203.504.100.00-11,35232.28%
COF250117P001100002024-02-02 1:59PM EST110.004.924.605.100.00-151,04431.26%
COF250117P001150002024-02-21 3:53PM EST115.006.505.506.100.00-11,51529.81%
COF250117P001200002024-02-20 2:11PM EST120.007.206.908.900.00-1057632.12%
COF250117P001250002024-02-23 12:06PM EST125.008.708.309.10-0.40-4.40%126127.96%
COF250117P001300002024-02-20 9:30AM EST130.0012.3010.3011.100.00-185827.34%
COF250117P001350002024-02-23 11:52AM EST135.0012.6012.5013.20-0.70-5.26%1913326.39%
COF250117P001400002024-02-23 12:21PM EST140.0014.9014.7015.700.00-1115825.69%
COF250117P001450002024-02-21 9:44AM EST145.0018.5017.4018.300.00-101524.62%
COF250117P001500002024-02-01 10:58AM EST150.0023.4019.4021.200.00-1323.55%
COF250117P001550002024-01-11 12:35PM EST155.0030.4024.2025.600.00-11225.09%
COF250117P001600002024-01-24 12:45PM EST160.0031.2025.7028.200.00-1822.07%
COF250117P001650002024-01-10 10:53AM EST165.0036.7032.5033.300.00-1724.53%
COF250117P001700002024-01-24 2:48PM EST170.0040.1035.0036.100.00-1320.03%
COF250117P001750002023-01-27 1:18PM EST175.0056.6064.6067.100.00-3175.72%
COF250117P001800002024-02-15 2:39PM EST180.0044.3042.7046.800.00-1125.88%
COF250117P001900002024-02-21 9:53AM EST190.0054.3052.5057.000.00--029.76%