Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:38AM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231201C00088000 | 2023-10-27 8:32AM EST | 88.00 | 11.20 | 18.50 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
| COF231201C00089000 | 2023-11-10 12:33PM EST | 89.00 | 15.00 | 22.30 | 22.60 | 0.00 | - | 8 | 8 | 162.89% |
| COF231201C00092000 | 2023-11-03 9:08AM EST | 92.00 | 16.02 | 19.20 | 19.40 | 0.00 | - | 1 | 0 | 50.00% |
| COF231201C00094000 | 2023-10-27 8:59AM EST | 94.00 | 6.40 | 12.50 | 12.80 | 0.00 | - | 2 | 8 | 0.00% |
| COF231201C00095000 | 2023-11-29 10:37AM EST | 95.00 | 16.32 | 16.20 | 16.60 | 0.00 | - | 1 | 16 | 113.67% |
| COF231201C00096000 | 2023-11-17 1:38PM EST | 96.00 | 11.04 | 15.10 | 15.40 | 0.00 | - | 3 | 5 | 107.42% |
| COF231201C00097000 | 2023-10-25 11:31AM EST | 97.00 | 1.35 | 9.50 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| COF231201C00099000 | 2023-11-16 12:44PM EST | 99.00 | 6.46 | 12.30 | 12.60 | 0.00 | - | 7 | 5 | 95.31% |
| COF231201C00100000 | 2023-11-28 11:57AM EST | 100.00 | 8.40 | 11.20 | 11.50 | 0.00 | - | 40 | 28 | 72.66% |
| COF231201C00101000 | 2023-11-29 12:32PM EST | 101.00 | 9.80 | 10.10 | 10.50 | 0.00 | - | 13 | 30 | 87.30% |
| COF231201C00102000 | 2023-11-29 12:59PM EST | 102.00 | 8.81 | 9.30 | 9.60 | 0.00 | - | 1 | 16 | 75.39% |
| COF231201C00103000 | 2023-11-21 1:34PM EST | 103.00 | 3.70 | 8.10 | 8.50 | 0.00 | - | 1 | 53 | 73.24% |
| COF231201C00104000 | 2023-11-29 10:28AM EST | 104.00 | 7.41 | 7.10 | 7.50 | 0.00 | - | 4 | 27 | 66.21% |
| COF231201C00105000 | 2023-11-29 12:03PM EST | 105.00 | 5.73 | 6.30 | 6.60 | 0.00 | - | 34 | 208 | 54.88% |
| COF231201C00106000 | 2023-11-29 9:44AM EST | 106.00 | 4.30 | 5.20 | 5.50 | 0.00 | - | 2 | 172 | 51.76% |
| COF231201C00107000 | 2023-11-29 1:33PM EST | 107.00 | 4.00 | 4.20 | 4.50 | 0.00 | - | 17 | 126 | 44.34% |
| COF231201C00108000 | 2023-11-29 3:15PM EST | 108.00 | 2.54 | 3.20 | 3.50 | 0.00 | - | 21 | 207 | 36.62% |
| COF231201C00109000 | 2023-11-29 3:25PM EST | 109.00 | 2.05 | 2.40 | 2.60 | +0.55 | +36.67% | 2 | 397 | 33.30% |
| COF231201C00110000 | 2023-11-29 3:59PM EST | 110.00 | 0.95 | 1.55 | 1.75 | 0.00 | - | 70 | 407 | 29.49% |
| COF231201C00111000 | 2023-11-29 3:44PM EST | 111.00 | 0.96 | 0.90 | 1.05 | +0.36 | +60.00% | 2 | 61 | 27.15% |
| COF231201C00112000 | 2023-11-29 1:50PM EST | 112.00 | 0.52 | 0.40 | 0.55 | +0.02 | +4.00% | 1 | 58 | 25.93% |
| COF231201C00113000 | 2023-11-30 10:01AM EST | 113.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 110 | 237 | 27.44% |
| COF231201C00114000 | 2023-11-29 9:36AM EST | 114.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 28.42% |
| COF231201C00115000 | 2023-11-30 9:50AM EST | 115.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 19 | 31.84% |
| COF231201C00116000 | 2023-11-29 3:03PM EST | 116.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 41.99% |
| COF231201C00120000 | 2023-11-16 10:10AM EST | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 38 | 53.52% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231201P00060000 | 2023-10-19 11:19AM EST | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 373.44% |
| COF231201P00065000 | 2023-10-30 12:03PM EST | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 378.91% |
| COF231201P00070000 | 2023-10-30 12:02PM EST | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 332.81% |
| COF231201P00075000 | 2023-11-15 12:18PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 426 | 228.13% |
| COF231201P00077000 | 2023-10-26 2:56PM EST | 77.00 | 0.88 | 0.00 | 0.75 | 0.00 | - | - | 0 | 294.14% |
| COF231201P00080000 | 2023-11-02 1:55PM EST | 80.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 214.06% |
| COF231201P00082000 | 2023-10-23 1:21PM EST | 82.00 | 1.57 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 165.63% |
| COF231201P00083000 | 2023-11-02 12:10PM EST | 83.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 243.36% |
| COF231201P00084000 | 2023-10-27 8:59AM EST | 84.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 235.16% |
| COF231201P00085000 | 2023-11-01 11:08AM EST | 85.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 191.02% |
| COF231201P00086000 | 2023-11-20 9:30AM EST | 86.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 21 | 34 | 212.50% |
| COF231201P00087000 | 2023-10-27 8:59AM EST | 87.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 150.00% |
| COF231201P00088000 | 2023-11-03 12:02PM EST | 88.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 164.84% |
| COF231201P00089000 | 2023-11-02 1:36PM EST | 89.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 11 | 19 | 158.20% |
| COF231201P00090000 | 2023-11-14 3:59PM EST | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 32 | 120.31% |
| COF231201P00091000 | 2023-11-08 9:43AM EST | 91.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 6 | 139.45% |
| COF231201P00092000 | 2023-11-17 3:45PM EST | 92.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 166.02% |
| COF231201P00093000 | 2023-11-24 11:58AM EST | 93.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 158.40% |
| COF231201P00094000 | 2023-11-21 3:47PM EST | 94.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | 40 | 49 | 107.81% |
| COF231201P00095000 | 2023-11-22 1:22PM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 69 | 113.67% |
| COF231201P00096000 | 2023-11-16 1:04PM EST | 96.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 215 | 107.42% |
| COF231201P00097000 | 2023-11-24 9:55AM EST | 97.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 51 | 90.23% |
| COF231201P00098000 | 2023-11-17 12:37PM EST | 98.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 84.38% |
| COF231201P00099000 | 2023-11-28 11:31AM EST | 99.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 71.09% |
| COF231201P00100000 | 2023-11-29 11:58AM EST | 100.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 404 | 82.03% |
| COF231201P00101000 | 2023-11-28 10:49AM EST | 101.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 83 | 75.78% |
| COF231201P00102000 | 2023-11-28 12:07PM EST | 102.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 65.63% |
| COF231201P00103000 | 2023-11-29 2:42PM EST | 103.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 26 | 106 | 55.47% |
| COF231201P00104000 | 2023-11-29 2:42PM EST | 104.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 45 | 250 | 53.52% |
| COF231201P00105000 | 2023-11-29 1:07PM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 397 | 50.20% |
| COF231201P00106000 | 2023-11-29 10:20AM EST | 106.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 9 | 720 | 43.56% |
| COF231201P00107000 | 2023-11-29 1:56PM EST | 107.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 207 | 357 | 36.91% |
| COF231201P00108000 | 2023-11-30 9:47AM EST | 108.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 10 | 53 | 30.08% |
| COF231201P00109000 | 2023-11-29 1:56PM EST | 109.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 209 | 235 | 28.61% |
| COF231201P00110000 | 2023-11-30 9:54AM EST | 110.00 | 0.30 | 0.25 | 0.40 | -0.44 | -59.46% | 2 | 15 | 27.74% |
| COF231201P00111000 | 2023-11-29 3:02PM EST | 111.00 | 0.70 | 0.60 | 0.75 | -0.62 | -46.97% | 2 | 6 | 27.15% |
| COF231201P00115000 | 2023-11-21 10:24AM EST | 115.00 | 8.50 | 3.60 | 3.90 | 0.00 | - | 10 | 0 | 38.48% |
| COF231201P00130000 | 2023-10-30 2:08PM EST | 130.00 | 29.70 | 19.70 | 20.00 | 0.00 | - | 1 | 0 | 190.04% |
| COF231201P00135000 | 2023-10-27 11:16AM EST | 135.00 | 36.20 | 28.30 | 28.60 | 0.00 | - | 1 | 0 | 370.61% |
© 2023 Yahoo. Tutti i diritti riservati.