Italia markets close in 3 hours 59 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,33-1,06 (-0,93%)
Alla chiusura: 04:00PM EDT
113,33 0,00 (0,00%)
Dopo ore: 05:29PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220520C000950002022-04-27 9:32AM EDT95.0028.500.000.000.00--00.00%
COF220520C001050002022-05-16 10:22AM EDT105.009.400.000.000.00-12250.00%
COF220520C001100002022-05-17 1:56PM EDT110.0010.370.000.000.00-18580.00%
COF220520C001120002022-05-16 10:26AM EDT112.004.000.000.000.00-1800.00%
COF220520C001140002022-05-19 11:10AM EDT114.001.250.000.000.00-36413.13%
COF220520C001150002022-05-19 1:53PM EDT115.000.820.000.000.00-383036.25%
COF220520C001160002022-05-19 3:07PM EDT116.000.550.000.000.00-203212.50%
COF220520C001170002022-05-19 3:23PM EDT117.000.240.000.000.00-193712.50%
COF220520C001180002022-05-19 3:23PM EDT118.000.150.000.000.00-196325.00%
COF220520C001190002022-05-18 3:48PM EDT119.000.100.000.000.00-97225.00%
COF220520C001200002022-05-19 3:21PM EDT120.000.050.000.000.00-5493025.00%
COF220520C001210002022-05-19 1:02PM EDT121.000.100.000.000.00-37725.00%
COF220520C001220002022-05-17 2:40PM EDT122.001.470.000.000.00-416425.00%
COF220520C001230002022-05-19 2:27PM EDT123.000.080.000.000.00-158650.00%
COF220520C001240002022-05-19 10:28AM EDT124.000.070.000.000.00-1050.00%
COF220520C001250002022-05-19 1:22PM EDT125.000.080.000.000.00-234150.00%
COF220520C001260002022-05-18 2:49PM EDT126.000.080.000.000.00-537850.00%
COF220520C001270002022-05-17 3:45PM EDT127.000.290.000.000.00-51050.00%
COF220520C001280002022-05-19 10:31AM EDT128.000.080.000.000.00-25150.00%
COF220520C001290002022-05-17 11:02AM EDT129.000.100.000.000.00-65550.00%
COF220520C001300002022-05-19 3:08PM EDT130.000.050.000.000.00-123650.00%
COF220520C001310002022-05-17 12:43PM EDT131.000.100.000.000.00-114550.00%
COF220520C001320002022-05-17 3:47PM EDT132.000.050.000.000.00-324650.00%
COF220520C001330002022-05-13 1:35PM EDT133.000.050.000.000.00-18850.00%
COF220520C001340002022-05-17 3:01PM EDT134.000.070.000.000.00-19350.00%
COF220520C001350002022-05-12 2:14PM EDT135.000.250.000.000.00-357150.00%
COF220520C001360002022-05-13 2:13PM EDT136.000.050.000.000.00-22850.00%
COF220520C001370002022-05-09 9:34AM EDT137.000.130.000.000.00-210150.00%
COF220520C001380002022-05-10 10:24AM EDT138.000.250.000.000.00-629250.00%
COF220520C001390002022-05-12 3:24PM EDT139.000.010.000.000.00-266350.00%
COF220520C001400002022-05-19 12:32PM EDT140.000.050.000.000.00-75,39750.00%
COF220520C001410002022-05-09 10:39AM EDT141.000.210.000.000.00-519150.00%
COF220520C001420002022-05-05 10:15AM EDT142.000.750.000.000.00-4050.00%
COF220520C001430002022-05-17 11:21AM EDT143.000.050.000.000.00-107050.00%
COF220520C001440002022-04-26 12:14PM EDT144.002.000.000.000.00-94050.00%
COF220520C001450002022-05-11 9:30AM EDT145.000.100.000.000.00-159650.00%
COF220520C001460002022-05-04 3:53PM EDT146.000.500.000.000.00-12950.00%
COF220520C001470002022-05-06 3:01PM EDT147.000.100.000.000.00-122550.00%
COF220520C001480002022-05-04 3:50PM EDT148.000.300.000.000.00-39150.00%
COF220520C001500002022-05-13 1:05PM EDT150.000.070.000.000.00-42,49350.00%
COF220520C001525002022-05-10 1:19PM EDT152.500.050.000.000.00-4512050.00%
COF220520C001550002022-05-13 1:42PM EDT155.000.050.000.000.00-23,19550.00%
COF220520C001600002022-05-13 1:32PM EDT160.000.120.000.000.00-129750.00%
COF220520C001650002022-05-13 1:32PM EDT165.000.080.000.000.00-19050.00%
COF220520C001700002022-04-25 12:12PM EDT170.000.140.000.000.00-83189100.00%
COF220520C001750002022-04-25 1:04PM EDT175.000.120.000.000.00-253213100.00%
COF220520C001800002022-04-27 10:03AM EDT180.000.050.000.000.00-2850.00%
COF220520C001850002022-03-31 11:17AM EDT185.000.080.000.000.00-401150.00%
COF220520C001900002022-03-31 11:19AM EDT190.000.060.000.200.00-4021419.53%
COF220520C001950002022-03-31 11:21AM EDT195.000.020.000.150.00-4010421.88%
COF220520C002000002022-04-22 12:36PM EDT200.000.050.000.000.00-6750.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220520P000650002022-05-12 3:17PM EDT65.000.050.000.000.00-32250.00%
COF220520P000700002022-04-22 12:35PM EDT70.000.050.000.000.00-121250.00%
COF220520P000750002022-05-02 10:25AM EDT75.000.050.000.000.00-4650.00%
COF220520P000800002022-05-02 12:22PM EDT80.000.100.000.000.00-519550.00%
COF220520P000850002022-05-16 2:38PM EDT85.000.050.000.000.00-12650.00%
COF220520P000900002022-05-18 11:17AM EDT90.000.030.000.000.00-3050.00%
COF220520P000950002022-05-16 2:38PM EDT95.000.100.000.000.00-14350.00%
COF220520P001000002022-05-17 9:30AM EDT100.000.150.000.000.00-228150.00%
COF220520P001050002022-05-18 11:18AM EDT105.000.140.000.000.00-728725.00%
COF220520P001090002022-05-16 2:09PM EDT109.000.210.000.000.00-101625.00%
COF220520P001100002022-05-19 2:17PM EDT110.000.300.000.000.00-3579412.50%
COF220520P001120002022-05-19 9:31AM EDT112.001.550.000.000.00-12386.25%
COF220520P001130002022-05-19 1:02PM EDT113.000.950.000.000.00-4141.56%
COF220520P001140002022-05-19 3:25PM EDT114.001.450.000.000.00-163320.00%
COF220520P001150002022-05-19 3:45PM EDT115.001.990.000.000.00-641,4070.00%
COF220520P001160002022-05-19 3:23PM EDT116.002.800.000.000.00-15230.00%
COF220520P001170002022-05-19 1:55PM EDT117.002.950.000.000.00-7210.00%
COF220520P001180002022-05-19 11:37AM EDT118.004.500.000.000.00-2470.00%
COF220520P001190002022-05-19 1:35PM EDT119.005.350.000.000.00-1000.00%
COF220520P001200002022-05-19 2:06PM EDT120.006.300.000.000.00-101,0740.00%
COF220520P001210002022-05-18 2:28PM EDT121.005.600.000.000.00-4970.00%
COF220520P001220002022-05-19 11:39AM EDT122.008.000.000.000.00-21170.00%
COF220520P001230002022-05-18 3:21PM EDT123.008.400.000.000.00-10810.00%
COF220520P001240002022-05-13 1:32PM EDT124.007.700.000.000.00-1960.00%
COF220520P001250002022-05-19 11:26AM EDT125.0011.640.000.000.00-84090.00%
COF220520P001260002022-05-18 3:33PM EDT126.0011.800.000.000.00-1670.00%
COF220520P001270002022-05-10 10:48AM EDT127.0011.300.000.000.00-1160.00%
COF220520P001280002022-05-13 1:40PM EDT128.0014.130.000.000.00-51550.00%
COF220520P001290002022-05-06 12:39PM EDT129.006.400.000.000.00-21560.00%
COF220520P001300002022-05-19 2:37PM EDT130.0016.000.000.000.00-73930.00%
COF220520P001310002022-05-05 10:17AM EDT131.008.100.000.000.00-100.00%
COF220520P001320002022-05-16 12:14PM EDT132.0017.000.000.000.00-1110.00%
COF220520P001330002022-05-05 3:27PM EDT133.006.800.000.000.00-140.00%
COF220520P001340002022-05-16 3:04PM EDT134.0018.600.000.000.00-41060.00%
COF220520P001350002022-05-17 1:06PM EDT135.0017.350.000.000.00-2700.00%
COF220520P001360002022-05-06 2:05PM EDT136.0010.600.000.000.00-3890.00%
COF220520P001370002022-05-17 3:09PM EDT137.0016.400.000.000.00-7180.00%
COF220520P001380002022-05-02 12:29PM EDT138.0013.500.000.000.00-110.00%
COF220520P001390002022-05-17 3:10PM EDT139.0018.450.000.000.00-440.00%
COF220520P001400002022-05-19 11:43AM EDT140.0025.500.000.000.00-2900.00%
COF220520P001410002022-04-25 11:30AM EDT141.0011.700.000.000.00-130.00%
COF220520P001420002022-05-13 1:31PM EDT142.0025.000.000.000.00-330.00%
COF220520P001430002022-05-19 11:39AM EDT143.0028.900.000.000.00-12150.00%
COF220520P001440002022-05-04 3:43PM EDT144.0011.500.000.000.00-100.00%
COF220520P001450002022-05-16 10:01AM EDT145.0031.480.000.000.00-2400.00%
COF220520P001460002022-04-19 10:38AM EDT146.009.1030.7032.900.00--0263.28%
COF220520P001470002022-05-04 3:43PM EDT147.0014.200.000.000.00-200.00%
COF220520P001480002022-04-20 2:24PM EDT148.0010.000.000.000.00--00.00%
COF220520P001500002022-05-13 1:34PM EDT150.0032.960.000.000.00-170.00%
COF220520P001550002022-05-19 11:38AM EDT155.0041.000.000.000.00-110.00%
COF220520P001600002022-04-28 11:57AM EDT160.0035.050.000.000.00-5000.00%
COF220520P001650002022-04-18 12:07AM EDT165.0032.4443.4046.200.00--20.00%