Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220520C00095000 | 2022-04-27 9:32AM EDT | 95.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF220520C00105000 | 2022-05-16 10:22AM EDT | 105.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| COF220520C00110000 | 2022-05-17 1:56PM EDT | 110.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 0.00% |
| COF220520C00112000 | 2022-05-16 10:26AM EDT | 112.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COF220520C00114000 | 2022-05-19 11:10AM EDT | 114.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 3.13% |
| COF220520C00115000 | 2022-05-19 1:53PM EDT | 115.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 38 | 303 | 6.25% |
| COF220520C00116000 | 2022-05-19 3:07PM EDT | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
| COF220520C00117000 | 2022-05-19 3:23PM EDT | 117.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 37 | 12.50% |
| COF220520C00118000 | 2022-05-19 3:23PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 25.00% |
| COF220520C00119000 | 2022-05-18 3:48PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 25.00% |
| COF220520C00120000 | 2022-05-19 3:21PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 930 | 25.00% |
| COF220520C00121000 | 2022-05-19 1:02PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 25.00% |
| COF220520C00122000 | 2022-05-17 2:40PM EDT | 122.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 25.00% |
| COF220520C00123000 | 2022-05-19 2:27PM EDT | 123.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 50.00% |
| COF220520C00124000 | 2022-05-19 10:28AM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF220520C00125000 | 2022-05-19 1:22PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 50.00% |
| COF220520C00126000 | 2022-05-18 2:49PM EDT | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 50.00% |
| COF220520C00127000 | 2022-05-17 3:45PM EDT | 127.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| COF220520C00128000 | 2022-05-19 10:31AM EDT | 128.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| COF220520C00129000 | 2022-05-17 11:02AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| COF220520C00130000 | 2022-05-19 3:08PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| COF220520C00131000 | 2022-05-17 12:43PM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| COF220520C00132000 | 2022-05-17 3:47PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 50.00% |
| COF220520C00133000 | 2022-05-13 1:35PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| COF220520C00134000 | 2022-05-17 3:01PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| COF220520C00135000 | 2022-05-12 2:14PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 571 | 50.00% |
| COF220520C00136000 | 2022-05-13 2:13PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| COF220520C00137000 | 2022-05-09 9:34AM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
| COF220520C00138000 | 2022-05-10 10:24AM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 292 | 50.00% |
| COF220520C00139000 | 2022-05-12 3:24PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 663 | 50.00% |
| COF220520C00140000 | 2022-05-19 12:32PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 5,397 | 50.00% |
| COF220520C00141000 | 2022-05-09 10:39AM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 50.00% |
| COF220520C00142000 | 2022-05-05 10:15AM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COF220520C00143000 | 2022-05-17 11:21AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| COF220520C00144000 | 2022-04-26 12:14PM EDT | 144.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| COF220520C00145000 | 2022-05-11 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 50.00% |
| COF220520C00146000 | 2022-05-04 3:53PM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| COF220520C00147000 | 2022-05-06 3:01PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| COF220520C00148000 | 2022-05-04 3:50PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 50.00% |
| COF220520C00150000 | 2022-05-13 1:05PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2,493 | 50.00% |
| COF220520C00152500 | 2022-05-10 1:19PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 120 | 50.00% |
| COF220520C00155000 | 2022-05-13 1:42PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,195 | 50.00% |
| COF220520C00160000 | 2022-05-13 1:32PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 50.00% |
| COF220520C00165000 | 2022-05-13 1:32PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| COF220520C00170000 | 2022-04-25 12:12PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 189 | 100.00% |
| COF220520C00175000 | 2022-04-25 1:04PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 253 | 213 | 100.00% |
| COF220520C00180000 | 2022-04-27 10:03AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| COF220520C00185000 | 2022-03-31 11:17AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 11 | 50.00% |
| COF220520C00190000 | 2022-03-31 11:19AM EDT | 190.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 40 | 21 | 419.53% |
| COF220520C00195000 | 2022-03-31 11:21AM EDT | 195.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 10 | 421.88% |
| COF220520C00200000 | 2022-04-22 12:36PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220520P00065000 | 2022-05-12 3:17PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| COF220520P00070000 | 2022-04-22 12:35PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| COF220520P00075000 | 2022-05-02 10:25AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| COF220520P00080000 | 2022-05-02 12:22PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 195 | 50.00% |
| COF220520P00085000 | 2022-05-16 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| COF220520P00090000 | 2022-05-18 11:17AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF220520P00095000 | 2022-05-16 2:38PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| COF220520P00100000 | 2022-05-17 9:30AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 50.00% |
| COF220520P00105000 | 2022-05-18 11:18AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 25.00% |
| COF220520P00109000 | 2022-05-16 2:09PM EDT | 109.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| COF220520P00110000 | 2022-05-19 2:17PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 794 | 12.50% |
| COF220520P00112000 | 2022-05-19 9:31AM EDT | 112.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| COF220520P00113000 | 2022-05-19 1:02PM EDT | 113.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| COF220520P00114000 | 2022-05-19 3:25PM EDT | 114.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 332 | 0.00% |
| COF220520P00115000 | 2022-05-19 3:45PM EDT | 115.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 64 | 1,407 | 0.00% |
| COF220520P00116000 | 2022-05-19 3:23PM EDT | 116.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 0.00% |
| COF220520P00117000 | 2022-05-19 1:55PM EDT | 117.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| COF220520P00118000 | 2022-05-19 11:37AM EDT | 118.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| COF220520P00119000 | 2022-05-19 1:35PM EDT | 119.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF220520P00120000 | 2022-05-19 2:06PM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,074 | 0.00% |
| COF220520P00121000 | 2022-05-18 2:28PM EDT | 121.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 0.00% |
| COF220520P00122000 | 2022-05-19 11:39AM EDT | 122.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| COF220520P00123000 | 2022-05-18 3:21PM EDT | 123.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| COF220520P00124000 | 2022-05-13 1:32PM EDT | 124.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| COF220520P00125000 | 2022-05-19 11:26AM EDT | 125.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 8 | 409 | 0.00% |
| COF220520P00126000 | 2022-05-18 3:33PM EDT | 126.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| COF220520P00127000 | 2022-05-10 10:48AM EDT | 127.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| COF220520P00128000 | 2022-05-13 1:40PM EDT | 128.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 0.00% |
| COF220520P00129000 | 2022-05-06 12:39PM EDT | 129.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| COF220520P00130000 | 2022-05-19 2:37PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 393 | 0.00% |
| COF220520P00131000 | 2022-05-05 10:17AM EDT | 131.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF220520P00132000 | 2022-05-16 12:14PM EDT | 132.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COF220520P00133000 | 2022-05-05 3:27PM EDT | 133.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COF220520P00134000 | 2022-05-16 3:04PM EDT | 134.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| COF220520P00135000 | 2022-05-17 1:06PM EDT | 135.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| COF220520P00136000 | 2022-05-06 2:05PM EDT | 136.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| COF220520P00137000 | 2022-05-17 3:09PM EDT | 137.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| COF220520P00138000 | 2022-05-02 12:29PM EDT | 138.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF220520P00139000 | 2022-05-17 3:10PM EDT | 139.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COF220520P00140000 | 2022-05-19 11:43AM EDT | 140.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| COF220520P00141000 | 2022-04-25 11:30AM EDT | 141.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF220520P00142000 | 2022-05-13 1:31PM EDT | 142.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COF220520P00143000 | 2022-05-19 11:39AM EDT | 143.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| COF220520P00144000 | 2022-05-04 3:43PM EDT | 144.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF220520P00145000 | 2022-05-16 10:01AM EDT | 145.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| COF220520P00146000 | 2022-04-19 10:38AM EDT | 146.00 | 9.10 | 30.70 | 32.90 | 0.00 | - | - | 0 | 263.28% |
| COF220520P00147000 | 2022-05-04 3:43PM EDT | 147.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF220520P00148000 | 2022-04-20 2:24PM EDT | 148.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF220520P00150000 | 2022-05-13 1:34PM EDT | 150.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF220520P00155000 | 2022-05-19 11:38AM EDT | 155.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF220520P00160000 | 2022-04-28 11:57AM EDT | 160.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COF220520P00165000 | 2022-04-18 12:07AM EDT | 165.00 | 32.44 | 43.40 | 46.20 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
