Italia markets close in 7 hours 8 minutes
FTSE MIB
26.521,02 -33,31 (-0,13%) Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
69,17 -0,50 (-0,72%) Bitcoin EUR
26.053,74 +340,71 (+1,33%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2023-03-17 9:40AM EDT | 45.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00050000 | 2023-03-20 10:28AM EDT | 50.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250117C00055000 | 2023-02-08 1:18PM EDT | 55.00 | 66.83 | 48.00 | 49.20 | 0.00 | - | 12 | 10 | 62.07% |
| COF250117C00060000 | 2023-02-14 12:01PM EDT | 60.00 | 61.00 | 39.20 | 40.50 | 0.00 | - | - | 6 | 45.17% |
| COF250117C00065000 | 2023-02-08 1:16PM EDT | 65.00 | 58.60 | 40.80 | 41.90 | 0.00 | - | 10 | 10 | 57.04% |
| COF250117C00070000 | 2023-03-09 2:15PM EDT | 70.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00075000 | 2023-02-14 11:11AM EDT | 75.00 | 50.40 | 29.80 | 30.70 | 0.00 | - | 6 | 6 | 43.10% |
| COF250117C00080000 | 2023-03-20 9:52AM EDT | 80.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117C00085000 | 2023-03-17 11:43AM EDT | 85.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117C00090000 | 2023-03-21 11:53AM EDT | 90.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00095000 | 2023-03-20 3:52PM EDT | 95.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| COF250117C00100000 | 2023-03-21 11:49AM EDT | 100.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COF250117C00105000 | 2023-03-17 12:28PM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF250117C00110000 | 2023-03-21 2:21PM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250117C00115000 | 2023-03-17 1:35PM EDT | 115.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF250117C00120000 | 2023-03-21 10:46AM EDT | 120.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250117C00125000 | 2023-03-15 1:14PM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250117C00130000 | 2023-03-16 12:09PM EDT | 130.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| COF250117C00135000 | 2023-02-13 12:09PM EDT | 135.00 | 17.20 | 7.20 | 8.50 | 0.00 | - | 5 | 80 | 38.53% |
| COF250117C00140000 | 2023-03-20 2:31PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COF250117C00145000 | 2023-03-13 1:57PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| COF250117C00150000 | 2023-03-21 3:33PM EDT | 150.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COF250117C00155000 | 2023-02-09 2:25PM EDT | 155.00 | 11.40 | 5.00 | 6.90 | 0.00 | - | 7 | 33 | 41.47% |
| COF250117C00160000 | 2023-03-13 9:31AM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117C00165000 | 2023-03-13 9:31AM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250117C00170000 | 2023-03-06 10:55AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250117C00175000 | 2023-03-10 11:29AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117C00180000 | 2023-03-20 1:41PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2023-03-15 1:37PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF250117P00050000 | 2023-03-20 9:30AM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117P00055000 | 2023-02-13 3:13PM EDT | 55.00 | 2.55 | 4.20 | 5.60 | 0.00 | - | 15 | 31 | 49.79% |
| COF250117P00060000 | 2023-03-10 4:52PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| COF250117P00065000 | 2023-03-17 1:59PM EDT | 65.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250117P00070000 | 2023-03-21 11:40AM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250117P00075000 | 2023-03-16 1:29PM EDT | 75.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COF250117P00080000 | 2023-03-21 2:18PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COF250117P00085000 | 2023-03-21 2:18PM EDT | 85.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| COF250117P00090000 | 2023-03-09 4:16PM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250117P00095000 | 2023-03-17 1:26PM EDT | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF250117P00100000 | 2023-03-21 1:30PM EDT | 100.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117P00105000 | 2023-03-21 3:13PM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00110000 | 2023-02-23 10:57AM EDT | 110.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00115000 | 2023-03-21 3:46PM EDT | 115.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250117P00120000 | 2023-03-21 10:16AM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00125000 | 2023-03-07 11:32AM EDT | 125.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117P00130000 | 2023-03-09 2:01PM EDT | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00135000 | 2023-03-13 12:52PM EDT | 135.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00140000 | 2023-03-20 3:31PM EDT | 140.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00145000 | 2023-01-23 3:06PM EDT | 145.00 | 41.60 | 39.90 | 41.40 | 0.00 | - | 3 | 4 | 0.00% |
| COF250117P00150000 | 2022-11-11 4:17PM EDT | 150.00 | 41.40 | 55.80 | 57.70 | 0.00 | - | - | 1 | 27.58% |
| COF250117P00155000 | 2022-12-20 10:56AM EDT | 155.00 | 67.30 | 57.60 | 59.30 | 0.00 | - | - | 3 | 0.00% |
| COF250117P00160000 | 2023-02-23 12:37PM EDT | 160.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 0.00% |
| COF250117P00180000 | 2023-02-06 1:11PM EDT | 180.00 | 62.15 | 74.10 | 76.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
