Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,58-2,14 (-2,10%)
Alla chiusura: 04:00PM EST
100,00 +0,42 (+0,42%)
Dopo ore: 04:46PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117C000500002022-11-15 10:27AM EST50.0060.4052.7054.300.00-73250.42%
COF250117C000550002022-10-13 1:03PM EST55.0047.2364.4066.400.00-17796.72%
COF250117C000650002022-11-23 2:38PM EST65.0044.5541.8043.600.00-102047.72%
COF250117C000700002022-11-23 2:38PM EST70.0040.9539.0040.300.00-101346.75%
COF250117C000800002022-11-18 3:27PM EST80.0033.4732.8034.100.00-93544.81%
COF250117C000850002022-10-10 1:09PM EST85.0026.5531.3033.000.00--347.48%
COF250117C000900002022-11-18 3:27PM EST90.0028.1327.3029.000.00-93043.96%
COF250117C000950002022-10-12 11:40AM EST95.0022.3036.8039.300.00-12265.26%
COF250117C001000002022-10-31 1:21PM EST100.0028.6023.0024.600.00-12343.27%
COF250117C001050002022-11-23 11:30AM EST105.0022.5220.9022.000.00-92741.85%
COF250117C001100002022-11-03 9:16AM EST110.0019.5018.8019.900.00-82441.10%
COF250117C001150002022-11-21 12:22PM EST115.0018.0016.7018.200.00-132340.82%
COF250117C001200002022-11-28 12:25PM EST120.0016.6915.5016.40+0.69+4.31%151940.15%
COF250117C001250002022-11-21 9:30AM EST125.0014.1813.9015.000.00-12939.97%
COF250117C001300002022-11-16 12:31PM EST130.0014.1012.1013.700.00-132339.78%
COF250117C001350002022-11-28 9:59AM EST135.0011.9310.5012.30-0.57-4.56%274239.22%
COF250117C001400002022-11-22 12:56PM EST140.0011.4110.1011.200.00-21839.02%
COF250117C001450002022-11-16 10:40AM EST145.0010.408.6010.200.00-134938.85%
COF250117C001500002022-11-23 11:05AM EST150.009.007.909.400.00-111138.89%
COF250117C001550002022-11-21 11:36AM EST155.007.906.608.300.00-182638.22%
COF250117C001600002022-10-18 9:31AM EST160.007.156.407.400.00-1437.77%
COF250117C001650002022-11-25 12:11PM EST165.006.705.406.800.00-101337.80%
COF250117C001700002022-11-22 10:42AM EST170.006.505.006.000.00-111437.27%
COF250117C001750002022-11-23 12:54PM EST175.005.304.605.500.00-1237.27%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF250117P000500002022-11-15 3:38PM EST50.003.603.304.000.00-91247.50%
COF250117P000550002022-09-14 9:09AM EST55.005.004.805.400.00-1647.44%
COF250117P000600002022-11-15 1:27PM EST60.005.105.105.800.00-1243.56%
COF250117P000650002022-11-15 1:38PM EST65.006.206.307.000.00-3642.15%
COF250117P000700002022-10-11 1:34PM EST70.009.306.006.500.00-11236.02%
COF250117P000750002022-11-28 12:25PM EST75.009.808.709.70-0.10-1.01%157739.23%
COF250117P000800002022-11-17 10:42AM EST80.0011.6010.7011.400.00-11138.15%
COF250117P000850002022-11-28 2:51PM EST85.0013.0012.5013.40-2.10-13.91%130137.38%
COF250117P000900002022-11-15 3:30PM EST90.0014.1014.7015.300.00-135336.09%
COF250117P000950002022-11-04 9:25AM EST95.0016.2016.3017.400.00-113934.91%
COF250117P001000002022-10-25 2:34PM EST100.0019.4018.3019.100.00-235332.75%
COF250117P001050002022-09-22 9:38AM EST105.0023.8023.6024.700.00-2832837.12%
COF250117P001100002022-09-22 9:12AM EST110.0026.6026.5027.600.00--136.43%
COF250117P001200002022-11-17 10:48AM EST120.0031.6029.9031.300.00--1030.64%
COF250117P001250002022-11-17 10:45AM EST125.0034.8033.4034.400.00--529.44%
COF250117P001300002022-11-16 11:26AM EST130.0037.0036.8038.100.00--1129.03%
COF250117P001400002022-11-11 12:03PM EST140.0034.8043.8045.300.00-1226.88%
COF250117P001450002022-11-15 10:38AM EST145.0042.9048.0049.500.00-2226.58%
COF250117P001500002022-11-11 3:17PM EST150.0041.4052.0053.900.00--126.51%