Italia markets open in 4 hours 24 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.801,97 +292,51 (+1,06%) EUR/USD
1,0800 +0,0003 (+0,03%) BTC-EUR
21.227,59 -531,90 (-2,44%) CMC Crypto 200
525,61 -11,25 (-2,10%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210C00086000 | 2023-02-02 1:45PM EST | 86.00 | 35.90 | 34.60 | 36.00 | 0.00 | - | 10 | 0 | 187.89% |
| COF230210C00090000 | 2023-02-03 12:08PM EST | 90.00 | 32.00 | 31.00 | 31.90 | +32.00 | - | 6 | 0 | 92.19% |
| COF230210C00091000 | 2023-02-02 1:45PM EST | 91.00 | 31.10 | 29.40 | 31.10 | 0.00 | - | 10 | 0 | 168.55% |
| COF230210C00092000 | 2023-01-13 12:08PM EST | 92.00 | 12.20 | 28.80 | 30.10 | 0.00 | - | - | 0 | 85.94% |
| COF230210C00093000 | 2023-01-27 11:58AM EST | 93.00 | 25.60 | 27.50 | 29.10 | 0.00 | - | 1 | 0 | 158.40% |
| COF230210C00094000 | 2023-02-02 1:45PM EST | 94.00 | 27.90 | 26.50 | 28.00 | 0.00 | - | 10 | 0 | 147.46% |
| COF230210C00095000 | 2023-02-02 1:16PM EST | 95.00 | 26.70 | 25.60 | 27.00 | 0.00 | - | 90 | 0 | 142.58% |
| COF230210C00096000 | 2023-02-02 1:45PM EST | 96.00 | 25.90 | 24.80 | 26.10 | 0.00 | - | 15 | 0 | 75.00% |
| COF230210C00097000 | 2023-02-02 1:16PM EST | 97.00 | 24.70 | 24.00 | 24.90 | 0.00 | - | 90 | 0 | 71.88% |
| COF230210C00098000 | 2023-02-02 1:16PM EST | 98.00 | 23.80 | 23.00 | 23.90 | 0.00 | - | 90 | 0 | 68.75% |
| COF230210C00099000 | 2023-02-02 1:54PM EST | 99.00 | 22.70 | 22.00 | 23.00 | 0.00 | - | 490 | 0 | 81.25% |
| COF230210C00100000 | 2023-02-03 1:29PM EST | 100.00 | 22.10 | 21.10 | 22.00 | +0.40 | +1.84% | 10 | 0 | 85.55% |
| COF230210C00101000 | 2023-02-02 1:54PM EST | 101.00 | 20.80 | 20.00 | 20.90 | 0.00 | - | 490 | 0 | 59.38% |
| COF230210C00102000 | 2023-02-02 1:54PM EST | 102.00 | 20.00 | 19.00 | 20.00 | 0.00 | - | 490 | 1 | 71.09% |
| COF230210C00103000 | 2023-02-02 1:45PM EST | 103.00 | 18.90 | 18.00 | 19.00 | 0.00 | - | 15 | 5 | 67.58% |
| COF230210C00104000 | 2023-02-02 1:16PM EST | 104.00 | 17.80 | 17.00 | 18.00 | 0.00 | - | 120 | 0 | 64.06% |
| COF230210C00105000 | 2023-02-02 1:54PM EST | 105.00 | 17.00 | 16.10 | 17.00 | 0.00 | - | 1,048 | 0 | 66.99% |
| COF230210C00106000 | 2023-02-02 1:54PM EST | 106.00 | 16.00 | 15.10 | 16.00 | 0.00 | - | 495 | 0 | 63.28% |
| COF230210C00107000 | 2023-02-02 2:12PM EST | 107.00 | 14.80 | 14.10 | 15.00 | 0.00 | - | 71 | 0 | 59.57% |
| COF230210C00108000 | 2023-02-03 2:56PM EST | 108.00 | 13.57 | 13.10 | 14.00 | -0.33 | -2.37% | 5 | 0 | 56.06% |
| COF230210C00109000 | 2023-02-02 2:12PM EST | 109.00 | 12.60 | 12.10 | 13.10 | 0.00 | - | 81 | 0 | 56.25% |
| COF230210C00110000 | 2023-02-03 10:48AM EST | 110.00 | 12.23 | 11.20 | 12.00 | +0.23 | +1.92% | 1 | 2 | 52.44% |
| COF230210C00111000 | 2023-01-26 9:40AM EST | 111.00 | 7.30 | 10.20 | 11.10 | 0.00 | - | 1 | 0 | 51.56% |
| COF230210C00112000 | 2023-02-02 11:09AM EST | 112.00 | 10.57 | 9.30 | 10.00 | 0.00 | - | 8 | 1 | 61.91% |
| COF230210C00113000 | 2023-02-02 10:54AM EST | 113.00 | 9.44 | 8.30 | 9.20 | 0.00 | - | 11 | 0 | 63.23% |
| COF230210C00114000 | 2023-02-02 10:34AM EST | 114.00 | 8.71 | 7.60 | 8.00 | 0.00 | - | 6 | 87 | 52.20% |
| COF230210C00115000 | 2023-02-03 11:17AM EST | 115.00 | 7.59 | 6.80 | 7.10 | +1.21 | +18.97% | 5 | 631 | 50.10% |
| COF230210C00116000 | 2023-02-03 1:56PM EST | 116.00 | 6.60 | 5.90 | 6.20 | -0.30 | -4.35% | 4 | 113 | 47.51% |
| COF230210C00117000 | 2023-02-03 1:28PM EST | 117.00 | 5.65 | 5.00 | 5.40 | -0.28 | -4.72% | 15 | 72 | 46.68% |
| COF230210C00118000 | 2023-02-03 2:35PM EST | 118.00 | 4.60 | 4.30 | 4.60 | +0.40 | +9.52% | 3 | 105 | 44.97% |
| COF230210C00119000 | 2023-02-03 1:17PM EST | 119.00 | 4.40 | 3.60 | 3.80 | +1.10 | +33.33% | 3 | 59 | 42.48% |
| COF230210C00120000 | 2023-02-03 3:58PM EST | 120.00 | 3.00 | 2.95 | 3.20 | -0.34 | -10.18% | 10 | 153 | 42.80% |
| COF230210C00121000 | 2023-02-03 3:57PM EST | 121.00 | 2.47 | 2.35 | 2.50 | +0.04 | +1.65% | 10 | 69 | 40.16% |
| COF230210C00122000 | 2023-02-03 3:22PM EST | 122.00 | 1.95 | 1.90 | 2.00 | -0.10 | -4.88% | 103 | 572 | 39.94% |
| COF230210C00123000 | 2023-02-03 3:21PM EST | 123.00 | 1.55 | 1.45 | 1.65 | -0.30 | -16.22% | 53 | 244 | 41.16% |
| COF230210C00124000 | 2023-02-03 3:37PM EST | 124.00 | 1.10 | 1.10 | 1.25 | -0.30 | -21.43% | 69 | 24 | 40.28% |
| COF230210C00125000 | 2023-02-03 2:51PM EST | 125.00 | 0.86 | 0.85 | 0.95 | -0.29 | -25.22% | 96 | 123 | 40.09% |
| COF230210C00126000 | 2023-02-03 2:51PM EST | 126.00 | 0.65 | 0.60 | 0.75 | -0.22 | -25.29% | 24 | 37 | 40.92% |
| COF230210C00127000 | 2023-02-03 3:37PM EST | 127.00 | 0.45 | 0.40 | 0.55 | +0.45 | - | 14 | 8 | 40.63% |
| COF230210C00128000 | 2023-02-03 3:50PM EST | 128.00 | 0.30 | 0.30 | 0.40 | +0.30 | - | 188 | 6 | 40.58% |
| COF230210C00129000 | 2023-02-03 1:22PM EST | 129.00 | 0.40 | 0.20 | 0.30 | +0.40 | - | 2 | 50 | 41.07% |
| COF230210C00130000 | 2023-02-03 12:24PM EST | 130.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 6 | 24 | 42.68% |
| COF230210C00132000 | 2023-02-03 1:33PM EST | 132.00 | 0.10 | 0.05 | 0.20 | +0.10 | - | 88 | 0 | 47.17% |
| COF230210C00133000 | 2023-02-03 2:48PM EST | 133.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 2 | 0 | 47.46% |
| COF230210C00135000 | 2023-01-25 11:49AM EST | 135.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 5 | 83.89% |
| COF230210C00140000 | 2023-01-30 1:16PM EST | 140.00 | 0.03 | 0.00 | 1.50 | +0.03 | - | - | 2 | 97.22% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210P00060000 | 2023-02-02 12:21PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 100 | 225.00% |
| COF230210P00065000 | 2023-01-27 1:42PM EST | 65.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 32 | 140 | 265.63% |
| COF230210P00075000 | 2023-01-05 10:47AM EST | 75.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 20 | 210.94% |
| COF230210P00078000 | 2023-01-20 1:16PM EST | 78.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 5 | 0 | 205.47% |
| COF230210P00080000 | 2023-01-27 10:02AM EST | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 189.26% |
| COF230210P00081000 | 2023-01-25 1:32PM EST | 81.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 153.91% |
| COF230210P00082000 | 2023-01-20 1:16PM EST | 82.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 15 | 16 | 182.42% |
| COF230210P00083000 | 2023-01-11 9:38AM EST | 83.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 215.63% |
| COF230210P00084000 | 2023-01-13 11:02AM EST | 84.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 151.95% |
| COF230210P00085000 | 2023-01-19 3:09PM EST | 85.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 137.50% |
| COF230210P00086000 | 2023-01-25 1:32PM EST | 86.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 14 | 143.36% |
| COF230210P00087000 | 2023-02-01 11:41AM EST | 87.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 20 | 122.66% |
| COF230210P00088000 | 2023-02-01 9:36AM EST | 88.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 145.70% |
| COF230210P00089000 | 2023-01-17 10:29AM EST | 89.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 126.56% |
| COF230210P00090000 | 2023-02-01 1:56PM EST | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 38 | 133.98% |
| COF230210P00091000 | 2023-01-26 3:39PM EST | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 99.22% |
| COF230210P00092000 | 2023-01-26 10:01AM EST | 92.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 22 | 128.32% |
| COF230210P00093000 | 2023-01-19 1:15PM EST | 93.00 | 2.40 | 0.00 | 0.40 | 0.00 | - | 1 | 37 | 124.02% |
| COF230210P00094000 | 2023-02-01 1:57PM EST | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 110 | 89.06% |
| COF230210P00095000 | 2023-01-26 10:42AM EST | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 110 | 98.83% |
| COF230210P00096000 | 2023-01-25 10:27AM EST | 96.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 5 | 47 | 82.03% |
| COF230210P00097000 | 2023-01-19 1:34PM EST | 97.00 | 3.90 | 0.00 | 0.40 | 0.00 | - | 4 | 88 | 107.42% |
| COF230210P00098000 | 2023-02-01 9:34AM EST | 98.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 38 | 194 | 95.12% |
| COF230210P00099000 | 2023-01-25 9:51AM EST | 99.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 3 | 76 | 87.89% |
| COF230210P00100000 | 2023-02-02 12:04PM EST | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 69.53% |
| COF230210P00101000 | 2023-02-01 12:12PM EST | 101.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 6 | 54 | 83.59% |
| COF230210P00102000 | 2023-01-24 10:57AM EST | 102.00 | 1.90 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 79.88% |
| COF230210P00103000 | 2023-02-01 10:52AM EST | 103.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 165 | 73.24% |
| COF230210P00104000 | 2023-02-02 12:04PM EST | 104.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 55 | 74.71% |
| COF230210P00105000 | 2023-02-03 10:30AM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 287 | 58.98% |
| COF230210P00106000 | 2023-02-01 2:47PM EST | 106.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 64.84% |
| COF230210P00107000 | 2023-02-03 11:11AM EST | 107.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 8 | 52.34% |
| COF230210P00108000 | 2023-02-02 11:06AM EST | 108.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | 2 | 254 | 52.34% |
| COF230210P00109000 | 2023-01-31 3:44PM EST | 109.00 | 0.40 | 0.05 | 0.10 | 0.00 | - | 2 | 77 | 51.37% |
| COF230210P00110000 | 2023-02-03 9:38AM EST | 110.00 | 0.25 | 0.05 | 0.15 | +0.09 | +56.25% | 1 | 219 | 51.76% |
| COF230210P00111000 | 2023-02-03 3:31PM EST | 111.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 1 | 214 | 50.98% |
| COF230210P00112000 | 2023-02-03 1:48PM EST | 112.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 10 | 278 | 49.51% |
| COF230210P00113000 | 2023-02-03 3:58PM EST | 113.00 | 0.23 | 0.15 | 0.25 | -0.19 | -45.24% | 215 | 26 | 45.31% |
| COF230210P00114000 | 2023-02-03 3:57PM EST | 114.00 | 0.32 | 0.25 | 0.35 | -0.23 | -41.82% | 26 | 99 | 45.12% |
| COF230210P00115000 | 2023-02-03 3:51PM EST | 115.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 153 | 181 | 43.90% |
| COF230210P00116000 | 2023-02-03 3:37PM EST | 116.00 | 0.55 | 0.45 | 0.55 | -0.40 | -42.11% | 35 | 131 | 41.94% |
| COF230210P00117000 | 2023-02-03 3:53PM EST | 117.00 | 0.65 | 0.60 | 0.75 | -0.23 | -26.14% | 37 | 53 | 41.80% |
| COF230210P00118000 | 2023-02-03 3:42PM EST | 118.00 | 0.90 | 0.80 | 0.95 | -0.60 | -40.00% | 126 | 132 | 40.58% |
| COF230210P00119000 | 2023-02-03 3:51PM EST | 119.00 | 1.20 | 1.05 | 1.20 | -0.44 | -26.83% | 39 | 87 | 39.36% |
| COF230210P00120000 | 2023-02-03 3:13PM EST | 120.00 | 1.55 | 1.40 | 1.55 | -0.35 | -18.42% | 84 | 152 | 38.97% |
| COF230210P00121000 | 2023-02-03 3:52PM EST | 121.00 | 2.05 | 1.85 | 2.00 | -0.55 | -21.15% | 117 | 248 | 39.11% |
| COF230210P00122000 | 2023-02-03 3:53PM EST | 122.00 | 2.45 | 2.20 | 2.50 | +2.45 | - | 115 | 426 | 38.87% |
| COF230210P00123000 | 2023-02-03 2:13PM EST | 123.00 | 2.70 | 2.85 | 3.10 | -1.00 | -27.03% | 11 | 19 | 39.16% |
| COF230210P00124000 | 2023-02-03 3:17PM EST | 124.00 | 3.60 | 3.50 | 3.70 | +3.60 | - | 23 | 9 | 38.14% |
| COF230210P00125000 | 2023-02-03 12:35PM EST | 125.00 | 3.43 | 4.10 | 4.50 | +3.43 | - | 20 | 29 | 39.89% |
| COF230210P00126000 | 2023-02-02 2:10PM EST | 126.00 | 5.70 | 4.80 | 5.40 | +5.70 | - | - | 5 | 42.97% |
| COF230210P00127000 | 2023-02-03 1:45PM EST | 127.00 | 6.00 | 5.60 | 6.10 | -4.70 | -43.93% | 7 | 32 | 40.38% |
| COF230210P00128000 | 2023-02-03 1:43PM EST | 128.00 | 6.70 | 6.60 | 7.10 | -4.90 | -42.24% | 6 | 34 | 44.78% |
© 2023 Yahoo. Tutti i diritti riservati.
