Italia markets open in 4 hours 24 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,44+0,22 (+0,18%)
Alla chiusura: 04:00PM EST
121,00 -0,44 (-0,36%)
Dopo ore: 07:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210C000860002023-02-02 1:45PM EST86.0035.9034.6036.000.00-100187.89%
COF230210C000900002023-02-03 12:08PM EST90.0032.0031.0031.90+32.00-6092.19%
COF230210C000910002023-02-02 1:45PM EST91.0031.1029.4031.100.00-100168.55%
COF230210C000920002023-01-13 12:08PM EST92.0012.2028.8030.100.00--085.94%
COF230210C000930002023-01-27 11:58AM EST93.0025.6027.5029.100.00-10158.40%
COF230210C000940002023-02-02 1:45PM EST94.0027.9026.5028.000.00-100147.46%
COF230210C000950002023-02-02 1:16PM EST95.0026.7025.6027.000.00-900142.58%
COF230210C000960002023-02-02 1:45PM EST96.0025.9024.8026.100.00-15075.00%
COF230210C000970002023-02-02 1:16PM EST97.0024.7024.0024.900.00-90071.88%
COF230210C000980002023-02-02 1:16PM EST98.0023.8023.0023.900.00-90068.75%
COF230210C000990002023-02-02 1:54PM EST99.0022.7022.0023.000.00-490081.25%
COF230210C001000002023-02-03 1:29PM EST100.0022.1021.1022.00+0.40+1.84%10085.55%
COF230210C001010002023-02-02 1:54PM EST101.0020.8020.0020.900.00-490059.38%
COF230210C001020002023-02-02 1:54PM EST102.0020.0019.0020.000.00-490171.09%
COF230210C001030002023-02-02 1:45PM EST103.0018.9018.0019.000.00-15567.58%
COF230210C001040002023-02-02 1:16PM EST104.0017.8017.0018.000.00-120064.06%
COF230210C001050002023-02-02 1:54PM EST105.0017.0016.1017.000.00-1,048066.99%
COF230210C001060002023-02-02 1:54PM EST106.0016.0015.1016.000.00-495063.28%
COF230210C001070002023-02-02 2:12PM EST107.0014.8014.1015.000.00-71059.57%
COF230210C001080002023-02-03 2:56PM EST108.0013.5713.1014.00-0.33-2.37%5056.06%
COF230210C001090002023-02-02 2:12PM EST109.0012.6012.1013.100.00-81056.25%
COF230210C001100002023-02-03 10:48AM EST110.0012.2311.2012.00+0.23+1.92%1252.44%
COF230210C001110002023-01-26 9:40AM EST111.007.3010.2011.100.00-1051.56%
COF230210C001120002023-02-02 11:09AM EST112.0010.579.3010.000.00-8161.91%
COF230210C001130002023-02-02 10:54AM EST113.009.448.309.200.00-11063.23%
COF230210C001140002023-02-02 10:34AM EST114.008.717.608.000.00-68752.20%
COF230210C001150002023-02-03 11:17AM EST115.007.596.807.10+1.21+18.97%563150.10%
COF230210C001160002023-02-03 1:56PM EST116.006.605.906.20-0.30-4.35%411347.51%
COF230210C001170002023-02-03 1:28PM EST117.005.655.005.40-0.28-4.72%157246.68%
COF230210C001180002023-02-03 2:35PM EST118.004.604.304.60+0.40+9.52%310544.97%
COF230210C001190002023-02-03 1:17PM EST119.004.403.603.80+1.10+33.33%35942.48%
COF230210C001200002023-02-03 3:58PM EST120.003.002.953.20-0.34-10.18%1015342.80%
COF230210C001210002023-02-03 3:57PM EST121.002.472.352.50+0.04+1.65%106940.16%
COF230210C001220002023-02-03 3:22PM EST122.001.951.902.00-0.10-4.88%10357239.94%
COF230210C001230002023-02-03 3:21PM EST123.001.551.451.65-0.30-16.22%5324441.16%
COF230210C001240002023-02-03 3:37PM EST124.001.101.101.25-0.30-21.43%692440.28%
COF230210C001250002023-02-03 2:51PM EST125.000.860.850.95-0.29-25.22%9612340.09%
COF230210C001260002023-02-03 2:51PM EST126.000.650.600.75-0.22-25.29%243740.92%
COF230210C001270002023-02-03 3:37PM EST127.000.450.400.55+0.45-14840.63%
COF230210C001280002023-02-03 3:50PM EST128.000.300.300.40+0.30-188640.58%
COF230210C001290002023-02-03 1:22PM EST129.000.400.200.30+0.40-25041.07%
COF230210C001300002023-02-03 12:24PM EST130.000.230.150.250.00-62442.68%
COF230210C001320002023-02-03 1:33PM EST132.000.100.050.20+0.10-88047.17%
COF230210C001330002023-02-03 2:48PM EST133.000.150.000.15+0.15-2047.46%
COF230210C001350002023-01-25 11:49AM EST135.000.050.001.800.00--583.89%
COF230210C001400002023-01-30 1:16PM EST140.000.030.001.50+0.03--297.22%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210P000600002023-02-02 12:21PM EST60.000.010.000.050.00-20100225.00%
COF230210P000650002023-01-27 1:42PM EST65.000.010.000.450.00-32140265.63%
COF230210P000750002023-01-05 10:47AM EST75.000.650.000.450.00--20210.94%
COF230210P000780002023-01-20 1:16PM EST78.000.180.000.600.00-50205.47%
COF230210P000800002023-01-27 10:02AM EST80.000.050.000.500.00-163189.26%
COF230210P000810002023-01-25 1:32PM EST81.000.150.000.150.00-526153.91%
COF230210P000820002023-01-20 1:16PM EST82.000.280.000.550.00-1516182.42%
COF230210P000830002023-01-11 9:38AM EST83.000.700.001.450.00-14215.63%
COF230210P000840002023-01-13 11:02AM EST84.000.550.000.250.00-67151.95%
COF230210P000850002023-01-19 3:09PM EST85.000.800.000.150.00-710137.50%
COF230210P000860002023-01-25 1:32PM EST86.000.200.000.250.00-514143.36%
COF230210P000870002023-02-01 11:41AM EST87.000.050.000.100.00-420122.66%
COF230210P000880002023-02-01 9:36AM EST88.000.050.000.400.00-17145.70%
COF230210P000890002023-01-17 10:29AM EST89.000.630.000.200.00-11126.56%
COF230210P000900002023-02-01 1:56PM EST90.000.050.000.350.00-2538133.98%
COF230210P000910002023-01-26 3:39PM EST91.000.050.000.050.00-11599.22%
COF230210P000920002023-01-26 10:01AM EST92.000.050.000.400.00-822128.32%
COF230210P000930002023-01-19 1:15PM EST93.002.400.000.400.00-137124.02%
COF230210P000940002023-02-01 1:57PM EST94.000.050.000.050.00-2511089.06%
COF230210P000950002023-01-26 10:42AM EST95.000.070.000.150.00-511098.83%
COF230210P000960002023-01-25 10:27AM EST96.000.520.000.050.00-54782.03%
COF230210P000970002023-01-19 1:34PM EST97.003.900.000.400.00-488107.42%
COF230210P000980002023-02-01 9:34AM EST98.000.170.000.250.00-3819495.12%
COF230210P000990002023-01-25 9:51AM EST99.000.800.000.200.00-37687.89%
COF230210P001000002023-02-02 12:04PM EST100.000.040.000.050.00-130369.53%
COF230210P001010002023-02-01 12:12PM EST101.000.360.000.250.00-65483.59%
COF230210P001020002023-01-24 10:57AM EST102.001.900.000.250.00-17079.88%
COF230210P001030002023-02-01 10:52AM EST103.000.250.000.200.00-816573.24%
COF230210P001040002023-02-02 12:04PM EST104.000.130.000.300.00-25574.71%
COF230210P001050002023-02-03 10:30AM EST105.000.100.000.100.00-228758.98%
COF230210P001060002023-02-01 2:47PM EST106.000.350.000.250.00-27164.84%
COF230210P001070002023-02-03 11:11AM EST107.000.050.000.10-0.05-50.00%2852.34%
COF230210P001080002023-02-02 11:06AM EST108.000.160.050.100.00-225452.34%
COF230210P001090002023-01-31 3:44PM EST109.000.400.050.100.00-27751.37%
COF230210P001100002023-02-03 9:38AM EST110.000.250.050.15+0.09+56.25%121951.76%
COF230210P001110002023-02-03 3:31PM EST111.000.120.100.20-0.13-52.00%121450.98%
COF230210P001120002023-02-03 1:48PM EST112.000.220.150.25-0.18-45.00%1027849.51%
COF230210P001130002023-02-03 3:58PM EST113.000.230.150.25-0.19-45.24%2152645.31%
COF230210P001140002023-02-03 3:57PM EST114.000.320.250.35-0.23-41.82%269945.12%
COF230210P001150002023-02-03 3:51PM EST115.000.400.300.45-0.20-33.33%15318143.90%
COF230210P001160002023-02-03 3:37PM EST116.000.550.450.55-0.40-42.11%3513141.94%
COF230210P001170002023-02-03 3:53PM EST117.000.650.600.75-0.23-26.14%375341.80%
COF230210P001180002023-02-03 3:42PM EST118.000.900.800.95-0.60-40.00%12613240.58%
COF230210P001190002023-02-03 3:51PM EST119.001.201.051.20-0.44-26.83%398739.36%
COF230210P001200002023-02-03 3:13PM EST120.001.551.401.55-0.35-18.42%8415238.97%
COF230210P001210002023-02-03 3:52PM EST121.002.051.852.00-0.55-21.15%11724839.11%
COF230210P001220002023-02-03 3:53PM EST122.002.452.202.50+2.45-11542638.87%
COF230210P001230002023-02-03 2:13PM EST123.002.702.853.10-1.00-27.03%111939.16%
COF230210P001240002023-02-03 3:17PM EST124.003.603.503.70+3.60-23938.14%
COF230210P001250002023-02-03 12:35PM EST125.003.434.104.50+3.43-202939.89%
COF230210P001260002023-02-02 2:10PM EST126.005.704.805.40+5.70--542.97%
COF230210P001270002023-02-03 1:45PM EST127.006.005.606.10-4.70-43.93%73240.38%
COF230210P001280002023-02-03 1:43PM EST128.006.706.607.10-4.90-42.24%63444.78%