Italia markets close in 5 hours 10 minutes
FTSE MIB
27.500,13 +17,92 (+0,07%) Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
30.526,88 -711,06 (-2,28%) Petrolio
88,23 -1,00 (-1,12%) Bitcoin EUR
26.251,87 +17,67 (+0,07%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. 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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2023-09-15 10:22AM EDT | 45.00 | 59.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00050000 | 2023-10-03 10:17AM EDT | 50.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 92.36% |
| COF250117C00060000 | 2023-08-15 10:25AM EDT | 60.00 | 50.00 | 44.90 | 45.40 | 0.00 | - | 3 | 9 | 76.23% |
| COF250117C00065000 | 2023-07-28 12:06PM EDT | 65.00 | 53.75 | 40.80 | 41.50 | 0.00 | - | 1 | 10 | 71.31% |
| COF250117C00070000 | 2023-05-30 10:40AM EDT | 70.00 | 41.00 | 44.30 | 45.70 | 0.00 | - | 5 | 16 | 91.52% |
| COF250117C00075000 | 2023-09-06 10:24AM EDT | 75.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00080000 | 2023-09-25 10:04AM EDT | 80.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00085000 | 2023-09-28 3:29PM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF250117C00090000 | 2023-09-19 2:35PM EDT | 90.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00095000 | 2023-09-29 10:30AM EDT | 95.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250117C00100000 | 2023-10-03 10:18AM EDT | 100.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF250117C00105000 | 2023-09-25 10:11AM EDT | 105.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COF250117C00110000 | 2023-10-03 11:49AM EDT | 110.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COF250117C00115000 | 2023-10-02 9:34AM EDT | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250117C00120000 | 2023-09-29 1:16PM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250117C00125000 | 2023-09-29 10:37AM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250117C00130000 | 2023-10-03 2:53PM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF250117C00135000 | 2023-09-27 3:29PM EDT | 135.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117C00140000 | 2023-09-25 12:50PM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117C00145000 | 2023-09-28 3:36PM EDT | 145.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250117C00150000 | 2023-10-02 12:09PM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250117C00155000 | 2023-10-03 3:53PM EDT | 155.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117C00160000 | 2023-09-05 10:40AM EDT | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF250117C00165000 | 2023-09-22 3:26PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117C00170000 | 2023-09-22 12:54PM EDT | 170.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF250117C00175000 | 2023-09-19 9:46AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117C00180000 | 2023-09-25 9:35AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 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 | 2023-09-29 3:11PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COF250117P00050000 | 2023-10-03 2:45PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COF250117P00055000 | 2023-09-28 2:03PM EDT | 55.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| COF250117P00060000 | 2023-09-26 11:13AM EDT | 60.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250117P00065000 | 2023-09-29 9:38AM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117P00070000 | 2023-09-27 11:13AM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117P00075000 | 2023-09-25 1:25PM EDT | 75.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250117P00080000 | 2023-10-03 11:25AM EDT | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250117P00085000 | 2023-09-26 2:20PM EDT | 85.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250117P00090000 | 2023-10-03 9:36AM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250117P00095000 | 2023-09-26 1:15PM EDT | 95.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF250117P00100000 | 2023-09-29 10:57AM EDT | 100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00105000 | 2023-09-25 10:07AM EDT | 105.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250117P00110000 | 2023-10-03 10:21AM EDT | 110.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00115000 | 2023-09-29 9:40AM EDT | 115.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF250117P00120000 | 2023-09-19 9:46AM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117P00125000 | 2023-10-03 1:02PM EDT | 125.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250117P00130000 | 2023-08-25 1:24PM EDT | 130.00 | 31.90 | 32.70 | 33.60 | 0.00 | - | 4 | 243 | 0.00% |
| COF250117P00135000 | 2023-08-18 12:52PM EDT | 135.00 | 32.65 | 31.90 | 32.90 | 0.00 | - | 1 | 18 | 0.00% |
| COF250117P00140000 | 2023-08-31 9:37AM EDT | 140.00 | 37.76 | 43.10 | 43.50 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117P00145000 | 2023-09-25 12:18PM EDT | 145.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250117P00150000 | 2023-08-10 9:30AM EDT | 150.00 | 39.70 | 49.20 | 51.20 | 0.00 | - | 64 | 13 | 0.00% |
| 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 | 68.90 | 71.20 | 0.00 | - | - | 3 | 44.09% |
| COF250117P00170000 | 2023-03-24 10:21AM EDT | 170.00 | 82.60 | 72.40 | 75.30 | 0.00 | - | 2 | 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 | 2023-08-23 10:14AM EDT | 180.00 | 79.21 | 80.80 | 82.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
