Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 0.00% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 0.00% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 0.00% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 0.00% |
| COF250117C00070000 | 2024-07-23 12:07PM EDT | 70.00 | 76.80 | 79.00 | 82.00 | 0.00 | - | 2 | 15 | 68.85% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 53.30 | 58.00 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 0.00% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 0.00% |
| COF250117C00090000 | 2024-07-22 2:45PM EDT | 90.00 | 57.19 | 59.00 | 62.60 | 0.00 | - | 1 | 201 | 51.54% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 0.00% |
| COF250117C00100000 | 2024-07-22 1:16PM EDT | 100.00 | 47.45 | 49.70 | 52.50 | 0.00 | - | 1 | 291 | 53.28% |
| COF250117C00105000 | 2024-07-24 10:08AM EDT | 105.00 | 43.24 | 45.80 | 48.40 | 0.00 | - | 1 | 203 | 52.77% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 41.72% |
| COF250117C00115000 | 2024-07-05 12:53PM EDT | 115.00 | 26.55 | 35.70 | 38.70 | 0.00 | - | 5 | 131 | 44.15% |
| COF250117C00120000 | 2024-07-22 11:09AM EDT | 120.00 | 30.10 | 31.60 | 34.20 | 0.00 | - | 2 | 878 | 41.21% |
| COF250117C00125000 | 2024-07-22 11:07AM EDT | 125.00 | 26.70 | 28.80 | 29.80 | 0.00 | - | 6 | 1,411 | 38.40% |
| COF250117C00130000 | 2024-07-24 10:52AM EDT | 130.00 | 23.50 | 24.70 | 25.80 | 0.00 | - | 19 | 541 | 36.55% |
| COF250117C00135000 | 2024-07-24 12:45PM EDT | 135.00 | 21.10 | 20.40 | 23.60 | 0.00 | - | 2 | 254 | 39.26% |
| COF250117C00140000 | 2024-07-24 10:41AM EDT | 140.00 | 18.40 | 18.20 | 19.10 | +2.10 | +12.88% | 1 | 563 | 34.92% |
| COF250117C00145000 | 2024-06-21 12:34PM EDT | 145.00 | 8.70 | 14.00 | 14.80 | 0.00 | - | 2 | 805 | 30.79% |
| COF250117C00150000 | 2024-07-26 12:54PM EDT | 150.00 | 12.20 | 12.40 | 12.90 | 0.00 | - | 7 | 1,084 | 32.03% |
| COF250117C00155000 | 2024-07-26 9:37AM EDT | 155.00 | 10.30 | 10.00 | 10.30 | +0.40 | +4.04% | 1 | 623 | 30.80% |
| COF250117C00160000 | 2024-07-25 3:06PM EDT | 160.00 | 7.60 | 8.00 | 8.30 | 0.00 | - | 1 | 416 | 30.32% |
| COF250117C00165000 | 2024-07-26 3:31PM EDT | 165.00 | 6.32 | 6.20 | 6.60 | +0.24 | +3.95% | 24 | 88 | 29.88% |
| COF250117C00170000 | 2024-07-25 10:17AM EDT | 170.00 | 4.75 | 4.70 | 5.20 | 0.00 | - | 1 | 340 | 29.55% |
| COF250117C00175000 | 2024-07-26 10:48AM EDT | 175.00 | 4.05 | 3.70 | 4.10 | +0.45 | +12.50% | 15 | 1,380 | 29.40% |
| COF250117C00180000 | 2024-07-23 12:23PM EDT | 180.00 | 2.50 | 2.85 | 3.20 | 0.00 | - | 4 | 231 | 29.25% |
| COF250117C00185000 | 2024-07-25 12:38PM EDT | 185.00 | 2.40 | 1.90 | 2.45 | 0.00 | - | 10 | 101 | 29.03% |
| COF250117C00190000 | 2024-07-26 10:24AM EDT | 190.00 | 1.85 | 1.65 | 1.90 | +0.05 | +2.78% | 2 | 186 | 29.00% |
| COF250117C00195000 | 2024-07-26 12:24PM EDT | 195.00 | 1.33 | 1.25 | 1.45 | +0.18 | +15.65% | 1 | 88 | 28.92% |
| COF250117C00200000 | 2024-07-26 10:27AM EDT | 200.00 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 12 | 75 | 28.85% |
| COF250117C00210000 | 2024-07-18 2:45PM EDT | 210.00 | 0.70 | 0.50 | 0.75 | 0.00 | - | 2 | 5 | 29.81% |
| COF250117C00220000 | 2024-07-25 3:24PM EDT | 220.00 | 0.53 | 0.00 | 0.65 | 0.00 | - | 3 | 9 | 32.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-06-27 3:06PM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 211 | 103.66% |
| COF250117P00050000 | 2024-07-24 11:57AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 340 | 68.95% |
| COF250117P00055000 | 2024-07-17 10:17AM EDT | 55.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 2 | 70 | 87.55% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| COF250117P00065000 | 2024-07-03 10:24AM EDT | 65.00 | 0.15 | 0.10 | 2.00 | 0.00 | - | 1 | 100 | 73.54% |
| COF250117P00070000 | 2024-07-24 11:15AM EDT | 70.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 14 | 1,200 | 69.02% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 53.52% |
| COF250117P00080000 | 2024-07-15 3:49PM EDT | 80.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 384 | 45.41% |
| COF250117P00085000 | 2024-07-25 10:27AM EDT | 85.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 629 | 54.52% |
| COF250117P00090000 | 2024-07-24 11:15AM EDT | 90.00 | 1.10 | 0.10 | 2.55 | 0.00 | - | 28 | 912 | 50.55% |
| COF250117P00095000 | 2024-07-24 3:34PM EDT | 95.00 | 0.92 | 0.45 | 0.90 | 0.00 | - | 15 | 673 | 42.14% |
| COF250117P00100000 | 2024-07-25 9:52AM EDT | 100.00 | 0.80 | 0.00 | 1.60 | 0.00 | - | 10 | 2,503 | 43.85% |
| COF250117P00105000 | 2024-07-23 12:17PM EDT | 105.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 270 | 1,140 | 35.96% |
| COF250117P00110000 | 2024-07-26 3:28PM EDT | 110.00 | 1.25 | 1.15 | 1.40 | -0.08 | -6.02% | 2 | 2,622 | 34.20% |
| COF250117P00115000 | 2024-07-24 3:44PM EDT | 115.00 | 1.80 | 1.55 | 1.85 | 0.00 | - | 8 | 1,749 | 32.87% |
| COF250117P00120000 | 2024-07-24 9:32AM EDT | 120.00 | 2.74 | 2.10 | 2.45 | 0.00 | - | 1 | 562 | 31.69% |
| COF250117P00125000 | 2024-07-25 11:17AM EDT | 125.00 | 2.95 | 2.85 | 3.20 | -0.35 | -10.61% | 29 | 573 | 30.49% |
| COF250117P00130000 | 2024-07-24 11:49AM EDT | 130.00 | 4.18 | 3.80 | 4.20 | 0.00 | - | 1 | 927 | 29.52% |
| COF250117P00135000 | 2024-07-24 1:20PM EDT | 135.00 | 5.16 | 5.10 | 5.50 | -0.14 | -2.64% | 1 | 476 | 28.73% |
| COF250117P00140000 | 2024-07-26 12:28PM EDT | 140.00 | 6.90 | 5.30 | 7.00 | -0.35 | -4.83% | 12 | 1,037 | 27.72% |
| COF250117P00145000 | 2024-07-26 10:26AM EDT | 145.00 | 8.50 | 7.60 | 8.80 | -1.30 | -13.27% | 3 | 167 | 26.71% |
| COF250117P00150000 | 2024-07-26 10:25AM EDT | 150.00 | 10.70 | 10.60 | 11.00 | -1.10 | -9.32% | 9 | 65 | 25.87% |
| COF250117P00155000 | 2024-07-26 10:23AM EDT | 155.00 | 13.60 | 13.10 | 13.60 | -0.70 | -4.90% | 22 | 35 | 25.12% |
| COF250117P00160000 | 2024-07-24 9:44AM EDT | 160.00 | 18.40 | 15.00 | 17.30 | 0.00 | - | 11 | 110 | 26.23% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 56.34% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 54.41% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 119.73% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 47.10% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 53.66% |
© 2024 Yahoo. Tutti i diritti riservati.