Italia Markets close in 52 mins

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,30+1,17 (+1,06%)
Al 10:38AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231201C000880002023-10-27 8:32AM EST88.0011.2018.5018.800.00-100.00%
COF231201C000890002023-11-10 12:33PM EST89.0015.0022.3022.600.00-88162.89%
COF231201C000920002023-11-03 9:08AM EST92.0016.0219.2019.400.00-1050.00%
COF231201C000940002023-10-27 8:59AM EST94.006.4012.5012.800.00-280.00%
COF231201C000950002023-11-29 10:37AM EST95.0016.3216.2016.600.00-116113.67%
COF231201C000960002023-11-17 1:38PM EST96.0011.0415.1015.400.00-35107.42%
COF231201C000970002023-10-25 11:31AM EST97.001.359.509.800.00-100.00%
COF231201C000990002023-11-16 12:44PM EST99.006.4612.3012.600.00-7595.31%
COF231201C001000002023-11-28 11:57AM EST100.008.4011.2011.500.00-402872.66%
COF231201C001010002023-11-29 12:32PM EST101.009.8010.1010.500.00-133087.30%
COF231201C001020002023-11-29 12:59PM EST102.008.819.309.600.00-11675.39%
COF231201C001030002023-11-21 1:34PM EST103.003.708.108.500.00-15373.24%
COF231201C001040002023-11-29 10:28AM EST104.007.417.107.500.00-42766.21%
COF231201C001050002023-11-29 12:03PM EST105.005.736.306.600.00-3420854.88%
COF231201C001060002023-11-29 9:44AM EST106.004.305.205.500.00-217251.76%
COF231201C001070002023-11-29 1:33PM EST107.004.004.204.500.00-1712644.34%
COF231201C001080002023-11-29 3:15PM EST108.002.543.203.500.00-2120736.62%
COF231201C001090002023-11-29 3:25PM EST109.002.052.402.60+0.55+36.67%239733.30%
COF231201C001100002023-11-29 3:59PM EST110.000.951.551.750.00-7040729.49%
COF231201C001110002023-11-29 3:44PM EST111.000.960.901.05+0.36+60.00%26127.15%
COF231201C001120002023-11-29 1:50PM EST112.000.520.400.55+0.02+4.00%15825.93%
COF231201C001130002023-11-30 10:01AM EST113.000.250.150.30-0.05-16.67%11023727.44%
COF231201C001140002023-11-29 9:36AM EST114.000.100.050.150.00-1328.42%
COF231201C001150002023-11-30 9:50AM EST115.000.050.000.10-0.02-28.57%31931.84%
COF231201C001160002023-11-29 3:03PM EST116.000.050.000.150.00-5541.99%
COF231201C001200002023-11-16 10:10AM EST120.000.100.000.050.00-333853.52%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231201P000600002023-10-19 11:19AM EST60.000.100.000.200.00-21373.44%
COF231201P000650002023-10-30 12:03PM EST65.000.050.000.500.00--8378.91%
COF231201P000700002023-10-30 12:02PM EST70.000.050.000.500.00-236332.81%
COF231201P000750002023-11-15 12:18PM EST75.000.050.000.100.00-6426228.13%
COF231201P000770002023-10-26 2:56PM EST77.000.880.000.750.00--0294.14%
COF231201P000800002023-11-02 1:55PM EST80.000.070.000.200.00-325214.06%
COF231201P000820002023-10-23 1:21PM EST82.001.570.000.050.00-22165.63%
COF231201P000830002023-11-02 12:10PM EST83.000.130.000.750.00-12243.36%
COF231201P000840002023-10-27 8:59AM EST84.000.750.000.750.00-10235.16%
COF231201P000850002023-11-01 11:08AM EST85.000.330.000.300.00-13191.02%
COF231201P000860002023-11-20 9:30AM EST86.000.040.000.650.00-2134212.50%
COF231201P000870002023-10-27 8:59AM EST87.001.100.000.100.00-10150.00%
COF231201P000880002023-11-03 12:02PM EST88.000.140.000.250.00-39164.84%
COF231201P000890002023-11-02 1:36PM EST89.000.310.000.250.00-1119158.20%
COF231201P000900002023-11-14 3:59PM EST90.000.060.000.050.00-1232120.31%
COF231201P000910002023-11-08 9:43AM EST91.000.200.000.200.00-56139.45%
COF231201P000920002023-11-17 3:45PM EST92.000.100.000.650.00-15166.02%
COF231201P000930002023-11-24 11:58AM EST93.000.030.000.650.00-21158.40%
COF231201P000940002023-11-21 3:47PM EST94.000.340.000.100.00-4049107.81%
COF231201P000950002023-11-22 1:22PM EST95.000.050.000.200.00-1369113.67%
COF231201P000960002023-11-16 1:04PM EST96.000.200.000.200.00-200215107.42%
COF231201P000970002023-11-24 9:55AM EST97.000.050.000.100.00-55190.23%
COF231201P000980002023-11-17 12:37PM EST98.000.170.000.100.00-11684.38%
COF231201P000990002023-11-28 11:31AM EST99.000.030.000.050.00-117471.09%
COF231201P001000002023-11-29 11:58AM EST100.000.030.000.200.00-140482.03%
COF231201P001010002023-11-28 10:49AM EST101.000.050.000.200.00-288375.78%
COF231201P001020002023-11-28 12:07PM EST102.000.050.000.150.00-11665.63%
COF231201P001030002023-11-29 2:42PM EST103.000.030.000.100.00-2610655.47%
COF231201P001040002023-11-29 2:42PM EST104.000.060.000.150.00-4525053.52%
COF231201P001050002023-11-29 1:07PM EST105.000.050.000.100.00-3339750.20%
COF231201P001060002023-11-29 10:20AM EST106.000.040.000.100.00-972043.56%
COF231201P001070002023-11-29 1:56PM EST107.000.060.000.100.00-20735736.91%
COF231201P001080002023-11-30 9:47AM EST108.000.070.050.10-0.08-53.33%105330.08%
COF231201P001090002023-11-29 1:56PM EST109.000.290.100.200.00-20923528.61%
COF231201P001100002023-11-30 9:54AM EST110.000.300.250.40-0.44-59.46%21527.74%
COF231201P001110002023-11-29 3:02PM EST111.000.700.600.75-0.62-46.97%2627.15%
COF231201P001150002023-11-21 10:24AM EST115.008.503.603.900.00-10038.48%
COF231201P001300002023-10-30 2:08PM EST130.0029.7019.7020.000.00-10190.04%
COF231201P001350002023-10-27 11:16AM EST135.0036.2028.3028.600.00-10370.61%