Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
77,99+1,24 (+1,62%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201030C000600002020-09-21 12:00AM EDT60.0017.500.000.000.00--40.00%
COF201030C000640002020-09-21 9:31AM EDT64.0010.700.000.000.00-110.00%
COF201030C000650002020-10-16 3:13PM EDT65.0014.6512.8513.150.00-21152.34%
COF201030C000670002020-10-08 12:01PM EDT67.0012.4210.8511.200.00-1752.34%
COF201030C000675002020-09-24 12:38PM EDT67.504.5510.3510.750.00--554.69%
COF201030C000680002020-09-25 9:41AM EDT68.008.379.7510.200.00-101667.19%
COF201030C000685002020-10-21 10:12AM EDT68.508.259.259.850.00-102150.00%
COF201030C000690002020-09-28 9:52AM EDT69.0010.658.859.400.00-112155.66%
COF201030C000695002020-09-25 9:41AM EDT69.503.758.458.850.00-45855.08%
COF201030C000700002020-10-06 2:47PM EDT70.0010.757.958.250.00-103358.89%
COF201030C000705002020-09-29 11:55AM EDT70.503.807.307.750.00-52855.96%
COF201030C000710002020-10-23 9:31AM EDT71.009.607.007.25+4.10+74.55%85153.03%
COF201030C000715002020-10-23 9:30AM EDT71.507.896.506.80+2.19+38.42%16652.64%
COF201030C000720002020-10-23 3:41PM EDT72.006.316.056.30+1.55+32.56%44549.51%
COF201030C000725002020-10-23 9:41AM EDT72.507.655.605.85+2.90+61.05%11548.68%
COF201030C000730002020-10-09 3:23PM EDT73.003.605.155.400.00-34647.56%
COF201030C000735002020-10-23 11:43AM EDT73.504.574.755.00+0.67+17.18%22547.90%
COF201030C000740002020-10-23 11:43AM EDT74.004.294.304.55+0.99+30.00%103646.09%
COF201030C000745002020-10-23 2:58PM EDT74.504.603.854.15+1.10+31.43%1513745.61%
COF201030C000750002020-10-23 3:51PM EDT75.003.673.503.75+0.07+1.94%6229344.73%
COF201030C000755002020-10-23 3:38PM EDT75.503.303.153.40+0.35+11.86%817744.82%
COF201030C000760002020-10-23 3:12PM EDT76.003.252.772.99+0.37+12.85%6713442.92%
COF201030C000765002020-10-23 3:52PM EDT76.502.642.432.66-0.06-2.22%6116242.63%
COF201030C000770002020-10-23 3:45PM EDT77.002.322.142.37-0.12-4.92%558642.82%
COF201030C000780002020-10-23 3:52PM EDT78.001.741.601.82-0.21-10.77%17510942.33%
COF201030C000785002020-10-23 3:47PM EDT78.501.521.401.58-0.38-20.00%3910342.19%
COF201030C000790002020-10-23 3:48PM EDT79.001.301.161.37-0.28-17.72%14713542.24%
COF201030C000800002020-10-23 3:59PM EDT80.000.870.871.00-0.33-27.50%46873441.99%
COF201030C000810002020-10-23 3:56PM EDT81.000.650.550.73-0.32-32.99%71316342.38%
COF201030C000820002020-10-23 3:47PM EDT82.000.460.340.50-0.26-36.11%57520841.99%
COF201030C000830002020-10-23 3:54PM EDT83.000.330.270.37-0.23-41.07%12113643.16%
COF201030C000840002020-10-23 3:54PM EDT84.000.230.180.28-0.19-45.24%1143344.63%
COF201030C000850002020-10-23 12:45PM EDT85.000.170.130.27-0.12-41.38%856749.02%
COF201030C000860002020-10-23 3:05PM EDT86.000.160.090.18-0.10-38.46%424748.63%
COF201030C000900002020-10-23 3:24PM EDT90.000.060.010.10-0.06-50.00%479752.34%
COF201030C000950002020-10-19 9:30AM EDT95.000.130.010.05+0.01+8.33%12662.89%
COF201030C001000002020-10-23 9:53AM EDT100.000.030.000.04-0.11-78.57%514272.66%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201030P000400002020-10-05 3:25PM EDT40.000.060.000.210.00--8226.95%
COF201030P000450002020-09-24 12:48PM EDT45.000.250.000.040.00--1154.69%
COF201030P000500002020-09-29 2:29PM EDT50.000.220.000.060.00-15132.81%
COF201030P000550002020-10-21 3:26PM EDT55.000.130.000.600.00-118154.49%
COF201030P000600002020-10-21 3:26PM EDT60.000.040.000.38-0.03-42.86%452111.13%
COF201030P000630002020-09-30 3:01PM EDT63.000.130.000.390.00-21594.14%
COF201030P000640002020-10-21 1:36PM EDT64.000.170.000.230.00-311179.88%
COF201030P000650002020-10-23 11:25AM EDT65.000.030.000.13-0.07-70.00%5214367.58%
COF201030P000655002020-10-20 12:29PM EDT65.500.300.000.680.00-13490.92%
COF201030P000660002020-10-06 9:30AM EDT66.000.850.001.270.00-254104.30%
COF201030P000665002020-09-25 10:42AM EDT66.500.360.001.100.00-13796.68%
COF201030P000670002020-10-22 3:57PM EDT67.000.180.000.430.00-173073.24%
COF201030P000675002020-10-21 10:59AM EDT67.500.380.010.800.00-14582.42%
COF201030P000680002020-10-22 3:31PM EDT68.000.010.000.23-0.24-96.00%105458.98%
COF201030P000685002020-10-23 3:30PM EDT68.500.050.000.09-0.20-80.00%957853.91%
COF201030P000690002020-10-23 3:09PM EDT69.000.050.000.05-0.27-84.37%66146.09%
COF201030P000695002020-10-22 3:56PM EDT69.500.320.030.340.00-266856.84%
COF201030P000700002020-10-23 2:34PM EDT70.000.100.050.14-0.34-77.27%388950.78%
COF201030P000705002020-10-23 2:15PM EDT70.500.110.040.13-0.30-73.17%14147.36%
COF201030P000710002020-10-23 3:26PM EDT71.000.110.100.15-0.37-77.08%6211446.19%
COF201030P000715002020-10-23 10:32AM EDT71.500.150.110.25-0.43-74.14%16949.51%
COF201030P000720002020-10-23 3:30PM EDT72.000.160.120.21-0.48-75.00%6010344.43%
COF201030P000725002020-10-23 2:14PM EDT72.500.250.160.30-0.48-65.75%26146.00%
COF201030P000730002020-10-23 3:40PM EDT73.000.250.250.34-0.59-70.24%389644.63%
COF201030P000735002020-10-23 11:43AM EDT73.500.510.270.40-0.47-47.96%51543.85%
COF201030P000740002020-10-23 3:47PM EDT74.000.400.360.61-0.75-65.22%216247.75%
COF201030P000745002020-10-23 12:41PM EDT74.500.720.440.59-0.50-40.98%53743.46%
COF201030P000750002020-10-23 3:56PM EDT75.000.600.570.70-0.89-59.73%35912043.02%
COF201030P000755002020-10-23 2:29PM EDT75.500.650.690.83-1.08-62.43%26142.68%
COF201030P000760002020-10-23 3:10PM EDT76.000.760.810.95-1.24-62.00%1767741.60%
COF201030P000765002020-10-23 2:13PM EDT76.501.200.961.16-0.97-44.70%183642.38%
COF201030P000770002020-10-23 3:59PM EDT77.001.251.181.36-1.10-46.81%444142.33%
COF201030P000780002020-10-23 11:29AM EDT78.002.061.641.82-1.19-36.62%5767542.14%
COF201030P000785002020-10-23 3:43PM EDT78.501.901.912.09-1.87-49.60%1277642.19%
COF201030P000790002020-10-23 3:51PM EDT79.002.182.192.38-1.32-37.71%241642.24%
COF201030P000800002020-10-23 12:48PM EDT80.002.802.843.05-1.35-32.53%1562643.02%
COF201030P000810002020-10-21 12:42PM EDT81.006.753.203.800.00-51844.04%
COF201030P000820002020-10-23 1:22PM EDT82.004.504.354.55-1.40-23.73%18243.26%
COF201030P000900002020-10-06 2:55PM EDT90.0013.6511.9012.200.00--1050.00%