Italia markets close in 7 hours 8 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,56+4,32 (+4,79%)
Alla chiusura: 04:00PM EDT
94,41 -0,15 (-0,16%)
Preborsa: 04:25AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117C000450002023-03-17 9:40AM EDT45.0049.700.000.000.00-100.00%
COF250117C000500002023-03-20 10:28AM EDT50.0047.420.000.000.00-300.00%
COF250117C000550002023-02-08 1:18PM EDT55.0066.8348.0049.200.00-121062.07%
COF250117C000600002023-02-14 12:01PM EDT60.0061.0039.2040.500.00--645.17%
COF250117C000650002023-02-08 1:16PM EDT65.0058.6040.8041.900.00-101057.04%
COF250117C000700002023-03-09 2:15PM EDT70.0039.800.000.000.00-100.00%
COF250117C000750002023-02-14 11:11AM EDT75.0050.4029.8030.700.00-6643.10%
COF250117C000800002023-03-20 9:52AM EDT80.0027.300.000.000.00-200.00%
COF250117C000850002023-03-17 11:43AM EDT85.0022.300.000.000.00-200.00%
COF250117C000900002023-03-21 11:53AM EDT90.0022.700.000.000.00-100.00%
COF250117C000950002023-03-20 3:52PM EDT95.0018.960.000.000.00-1000.10%
COF250117C001000002023-03-21 11:49AM EDT100.0018.420.000.000.00-500.78%
COF250117C001050002023-03-17 12:28PM EDT105.0015.100.000.000.00-1001.56%
COF250117C001100002023-03-21 2:21PM EDT110.0014.500.000.000.00-203.13%
COF250117C001150002023-03-17 1:35PM EDT115.0011.300.000.000.00-403.13%
COF250117C001200002023-03-21 10:46AM EDT120.0011.500.000.000.00-203.13%
COF250117C001250002023-03-15 1:14PM EDT125.009.750.000.000.00-103.13%
COF250117C001300002023-03-16 12:09PM EDT130.009.100.000.000.00-9506.25%
COF250117C001350002023-02-13 12:09PM EDT135.0017.207.208.500.00-58038.53%
COF250117C001400002023-03-20 2:31PM EDT140.006.000.000.000.00-406.25%
COF250117C001450002023-03-13 1:57PM EDT145.007.000.000.000.00-3006.25%
COF250117C001500002023-03-21 3:33PM EDT150.005.500.000.000.00-1306.25%
COF250117C001550002023-02-09 2:25PM EDT155.0011.405.006.900.00-73341.47%
COF250117C001600002023-03-13 9:31AM EDT160.003.750.000.000.00-106.25%
COF250117C001650002023-03-13 9:31AM EDT165.003.800.000.000.00-206.25%
COF250117C001700002023-03-06 10:55AM EDT170.005.700.000.000.00-306.25%
COF250117C001750002023-03-10 11:29AM EDT175.003.200.000.000.00-1012.50%
COF250117C001800002023-03-20 1:41PM EDT180.002.150.000.000.00-2012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117P000450002023-03-15 1:37PM EDT45.003.600.000.000.00-3012.50%
COF250117P000500002023-03-20 9:30AM EDT50.004.700.000.000.00-1012.50%
COF250117P000550002023-02-13 3:13PM EDT55.002.554.205.600.00-153149.79%
COF250117P000600002023-03-10 4:52PM EDT60.004.700.000.000.00-10106.25%
COF250117P000650002023-03-17 1:59PM EDT65.008.000.000.000.00-506.25%
COF250117P000700002023-03-21 11:40AM EDT70.007.950.000.000.00-206.25%
COF250117P000750002023-03-16 1:29PM EDT75.0010.450.000.000.00-2003.13%
COF250117P000800002023-03-21 2:18PM EDT80.0011.500.000.000.00-2003.13%
COF250117P000850002023-03-21 2:18PM EDT85.0013.150.000.000.00-2001.56%
COF250117P000900002023-03-09 4:16PM EDT90.0012.100.000.000.00-100.78%
COF250117P000950002023-03-17 1:26PM EDT95.0020.000.000.000.00-900.00%
COF250117P001000002023-03-21 1:30PM EDT100.0019.900.000.000.00-200.00%
COF250117P001050002023-03-21 3:13PM EDT105.0022.500.000.000.00-100.00%
COF250117P001100002023-02-23 10:57AM EDT110.0018.100.000.000.00-100.00%
COF250117P001150002023-03-21 3:46PM EDT115.0028.600.000.000.00-300.00%
COF250117P001200002023-03-21 10:16AM EDT120.0033.000.000.000.00-100.00%
COF250117P001250002023-03-07 11:32AM EDT125.0026.400.000.000.00-200.00%
COF250117P001300002023-03-09 2:01PM EDT130.0033.000.000.000.00-100.00%
COF250117P001350002023-03-13 12:52PM EDT135.0044.780.000.000.00-100.00%
COF250117P001400002023-03-20 3:31PM EDT140.0051.800.000.000.00-100.00%
COF250117P001450002023-01-23 3:06PM EDT145.0041.6039.9041.400.00-340.00%
COF250117P001500002022-11-11 4:17PM EDT150.0041.4055.8057.700.00--127.58%
COF250117P001550002022-12-20 10:56AM EDT155.0067.3057.6059.300.00--30.00%
COF250117P001600002023-02-23 12:37PM EDT160.0052.730.000.000.00--00.00%
COF250117P001750002023-01-27 2:18PM EDT175.0056.6064.6067.100.00-310.00%
COF250117P001800002023-02-06 1:11PM EDT180.0062.1574.1076.400.00--00.00%