Italia markets open in 4 hours 51 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
147,02-2,14 (-1,43%)
Alla chiusura: 04:00PM EST
147,02 0,00 (0,00%)
Dopo ore: 07:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF211203C001300002021-11-05 9:43AM EST130.0025.7016.9519.100.00-100105.08%
COF211203C001350002021-11-29 11:32AM EST135.0011.4012.0513.45-1.70-12.98%42173.44%
COF211203C001400002021-11-26 12:06PM EST140.009.267.508.200.00-191553.08%
COF211203C001440002021-11-26 11:57AM EST144.006.254.154.950.00-4452.93%
COF211203C001450002021-11-29 3:13PM EST145.004.443.453.90-1.95-30.52%1515745.48%
COF211203C001460002021-11-29 11:43AM EST146.002.702.773.10-1.50-35.71%344441.80%
COF211203C001470002021-11-29 3:40PM EST147.002.682.222.54-1.72-39.09%93641.21%
COF211203C001480002021-11-29 3:47PM EST148.001.951.732.13-2.06-51.37%335142.04%
COF211203C001490002021-11-29 2:53PM EST149.001.801.331.67-1.40-43.75%1619541.07%
COF211203C001500002021-11-29 3:47PM EST150.001.160.961.21-1.72-59.72%31229438.92%
COF211203C001525002021-11-29 3:47PM EST152.500.510.410.78-1.39-73.16%2869442.73%
COF211203C001550002021-11-29 3:30PM EST155.000.250.160.22-1.03-80.47%7235636.52%
COF211203C001575002021-11-29 3:59PM EST157.500.080.050.10-0.62-88.57%5728637.79%
COF211203C001600002021-11-29 3:22PM EST160.000.040.010.05-0.40-90.91%481,11039.84%
COF211203C001625002021-11-29 11:47AM EST162.500.050.000.26-0.20-80.00%615353.71%
COF211203C001650002021-11-29 11:39AM EST165.000.180.000.18+0.01+5.88%116156.64%
COF211203C001675002021-11-29 12:21PM EST167.500.010.000.10-0.09-90.00%41157.42%
COF211203C001700002021-11-24 11:26AM EST170.000.260.000.050.00-2362457.42%
COF211203C001750002021-11-24 10:11AM EST175.000.160.000.220.00-1682.23%
COF211203C001800002021-11-24 11:33AM EST180.000.010.000.020.00-626470.31%
COF211203C001850002021-11-10 9:50AM EST185.000.070.000.040.00-612583.59%
COF211203C001900002021-10-26 11:45AM EST190.000.600.002.130.00--175172.85%
Opzioni Putper3 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF211203P000900002021-11-26 11:09AM EST90.000.130.000.080.00-12185.16%
COF211203P001100002021-11-19 1:46PM EST110.000.160.000.050.00-17108.59%
COF211203P001150002021-11-26 9:30AM EST115.000.200.000.050.00-101093.75%
COF211203P001200002021-11-26 10:09AM EST120.000.100.000.050.00-111778.91%
COF211203P001250002021-11-29 3:44PM EST125.000.050.010.10+0.04+400.00%124871.48%
COF211203P001300002021-11-29 12:15PM EST130.000.070.060.11-0.24-77.42%466860.35%
COF211203P001350002021-11-29 3:13PM EST135.000.210.170.28-0.24-53.33%6132753.81%
COF211203P001400002021-11-29 3:14PM EST140.000.400.450.55-0.89-68.99%589845.75%
COF211203P001420002021-11-29 3:09PM EST142.000.560.630.80-0.64-53.33%179142.53%
COF211203P001430002021-11-29 3:31PM EST143.000.720.791.02-1.17-61.90%181041.94%
COF211203P001440002021-11-29 3:45PM EST144.001.051.021.22-1.21-53.54%241840.14%
COF211203P001450002021-11-29 2:49PM EST145.001.151.271.56-0.68-37.16%4423239.99%
COF211203P001460002021-11-29 2:18PM EST146.001.541.501.88+1.04+208.00%264538.48%
COF211203P001470002021-11-29 2:45PM EST147.001.791.882.30-1.08-37.63%532337.62%
COF211203P001480002021-11-29 2:54PM EST148.002.252.272.82-1.35-37.50%634737.28%
COF211203P001490002021-11-29 9:57AM EST149.003.303.054.100.00-12848.66%
COF211203P001500002021-11-29 2:52PM EST150.003.303.754.45-0.31-8.59%1416343.58%
COF211203P001525002021-11-29 3:01PM EST152.504.935.556.05-1.22-19.84%10819837.84%
COF211203P001550002021-11-29 3:53PM EST155.007.977.858.30+1.37+20.76%1217840.33%
COF211203P001575002021-11-29 3:53PM EST157.5010.3810.1010.95+1.78+20.70%44054.20%
COF211203P001600002021-11-29 3:38PM EST160.0012.1212.6013.15-0.28-2.26%146149.41%
COF211203P001625002021-11-29 9:35AM EST162.5012.0914.8015.65+3.94+48.34%11756.45%
COF211203P001650002021-11-29 12:45PM EST165.0017.1817.4018.20+1.08+6.71%32066.50%
COF211203P001700002021-11-26 10:41AM EST170.0021.6020.9023.700.00-33103.71%
COF211203P001725002021-11-19 2:21PM EST172.5020.5824.2525.950.00-1010100.49%
COF211203P001750002021-11-10 9:35AM EST175.0018.7226.0529.000.00-22129.49%