Italia markets open in 4 hours 51 minutes
Dow Jones
35.135,94 +236,60 (+0,68%) Nasdaq
15.782,83 +291,18 (+1,88%) Nikkei 225
28.498,91 +214,99 (+0,76%) EUR/USD
1,1305 +0,0011 (+0,10%) BTC-EUR
50.733,29 -422,58 (-0,83%) CMC Crypto 200
1.447,60 +18,67 (+1,31%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF211203C00130000 | 2021-11-05 9:43AM EST | 130.00 | 25.70 | 16.95 | 19.10 | 0.00 | - | 10 | 0 | 105.08% |
| COF211203C00135000 | 2021-11-29 11:32AM EST | 135.00 | 11.40 | 12.05 | 13.45 | -1.70 | -12.98% | 4 | 21 | 73.44% |
| COF211203C00140000 | 2021-11-26 12:06PM EST | 140.00 | 9.26 | 7.50 | 8.20 | 0.00 | - | 19 | 15 | 53.08% |
| COF211203C00144000 | 2021-11-26 11:57AM EST | 144.00 | 6.25 | 4.15 | 4.95 | 0.00 | - | 4 | 4 | 52.93% |
| COF211203C00145000 | 2021-11-29 3:13PM EST | 145.00 | 4.44 | 3.45 | 3.90 | -1.95 | -30.52% | 15 | 157 | 45.48% |
| COF211203C00146000 | 2021-11-29 11:43AM EST | 146.00 | 2.70 | 2.77 | 3.10 | -1.50 | -35.71% | 34 | 44 | 41.80% |
| COF211203C00147000 | 2021-11-29 3:40PM EST | 147.00 | 2.68 | 2.22 | 2.54 | -1.72 | -39.09% | 93 | 6 | 41.21% |
| COF211203C00148000 | 2021-11-29 3:47PM EST | 148.00 | 1.95 | 1.73 | 2.13 | -2.06 | -51.37% | 33 | 51 | 42.04% |
| COF211203C00149000 | 2021-11-29 2:53PM EST | 149.00 | 1.80 | 1.33 | 1.67 | -1.40 | -43.75% | 16 | 195 | 41.07% |
| COF211203C00150000 | 2021-11-29 3:47PM EST | 150.00 | 1.16 | 0.96 | 1.21 | -1.72 | -59.72% | 312 | 294 | 38.92% |
| COF211203C00152500 | 2021-11-29 3:47PM EST | 152.50 | 0.51 | 0.41 | 0.78 | -1.39 | -73.16% | 286 | 94 | 42.73% |
| COF211203C00155000 | 2021-11-29 3:30PM EST | 155.00 | 0.25 | 0.16 | 0.22 | -1.03 | -80.47% | 72 | 356 | 36.52% |
| COF211203C00157500 | 2021-11-29 3:59PM EST | 157.50 | 0.08 | 0.05 | 0.10 | -0.62 | -88.57% | 57 | 286 | 37.79% |
| COF211203C00160000 | 2021-11-29 3:22PM EST | 160.00 | 0.04 | 0.01 | 0.05 | -0.40 | -90.91% | 48 | 1,110 | 39.84% |
| COF211203C00162500 | 2021-11-29 11:47AM EST | 162.50 | 0.05 | 0.00 | 0.26 | -0.20 | -80.00% | 6 | 153 | 53.71% |
| COF211203C00165000 | 2021-11-29 11:39AM EST | 165.00 | 0.18 | 0.00 | 0.18 | +0.01 | +5.88% | 1 | 161 | 56.64% |
| COF211203C00167500 | 2021-11-29 12:21PM EST | 167.50 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 4 | 11 | 57.42% |
| COF211203C00170000 | 2021-11-24 11:26AM EST | 170.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 23 | 624 | 57.42% |
| COF211203C00175000 | 2021-11-24 10:11AM EST | 175.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 82.23% |
| COF211203C00180000 | 2021-11-24 11:33AM EST | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 64 | 70.31% |
| COF211203C00185000 | 2021-11-10 9:50AM EST | 185.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 6 | 125 | 83.59% |
| COF211203C00190000 | 2021-10-26 11:45AM EST | 190.00 | 0.60 | 0.00 | 2.13 | 0.00 | - | - | 175 | 172.85% |
Opzioni Putper3 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF211203P00090000 | 2021-11-26 11:09AM EST | 90.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 185.16% |
| COF211203P00110000 | 2021-11-19 1:46PM EST | 110.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 108.59% |
| COF211203P00115000 | 2021-11-26 9:30AM EST | 115.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 93.75% |
| COF211203P00120000 | 2021-11-26 10:09AM EST | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 78.91% |
| COF211203P00125000 | 2021-11-29 3:44PM EST | 125.00 | 0.05 | 0.01 | 0.10 | +0.04 | +400.00% | 12 | 48 | 71.48% |
| COF211203P00130000 | 2021-11-29 12:15PM EST | 130.00 | 0.07 | 0.06 | 0.11 | -0.24 | -77.42% | 46 | 68 | 60.35% |
| COF211203P00135000 | 2021-11-29 3:13PM EST | 135.00 | 0.21 | 0.17 | 0.28 | -0.24 | -53.33% | 61 | 327 | 53.81% |
| COF211203P00140000 | 2021-11-29 3:14PM EST | 140.00 | 0.40 | 0.45 | 0.55 | -0.89 | -68.99% | 58 | 98 | 45.75% |
| COF211203P00142000 | 2021-11-29 3:09PM EST | 142.00 | 0.56 | 0.63 | 0.80 | -0.64 | -53.33% | 17 | 91 | 42.53% |
| COF211203P00143000 | 2021-11-29 3:31PM EST | 143.00 | 0.72 | 0.79 | 1.02 | -1.17 | -61.90% | 18 | 10 | 41.94% |
| COF211203P00144000 | 2021-11-29 3:45PM EST | 144.00 | 1.05 | 1.02 | 1.22 | -1.21 | -53.54% | 24 | 18 | 40.14% |
| COF211203P00145000 | 2021-11-29 2:49PM EST | 145.00 | 1.15 | 1.27 | 1.56 | -0.68 | -37.16% | 44 | 232 | 39.99% |
| COF211203P00146000 | 2021-11-29 2:18PM EST | 146.00 | 1.54 | 1.50 | 1.88 | +1.04 | +208.00% | 26 | 45 | 38.48% |
| COF211203P00147000 | 2021-11-29 2:45PM EST | 147.00 | 1.79 | 1.88 | 2.30 | -1.08 | -37.63% | 53 | 23 | 37.62% |
| COF211203P00148000 | 2021-11-29 2:54PM EST | 148.00 | 2.25 | 2.27 | 2.82 | -1.35 | -37.50% | 63 | 47 | 37.28% |
| COF211203P00149000 | 2021-11-29 9:57AM EST | 149.00 | 3.30 | 3.05 | 4.10 | 0.00 | - | 1 | 28 | 48.66% |
| COF211203P00150000 | 2021-11-29 2:52PM EST | 150.00 | 3.30 | 3.75 | 4.45 | -0.31 | -8.59% | 14 | 163 | 43.58% |
| COF211203P00152500 | 2021-11-29 3:01PM EST | 152.50 | 4.93 | 5.55 | 6.05 | -1.22 | -19.84% | 108 | 198 | 37.84% |
| COF211203P00155000 | 2021-11-29 3:53PM EST | 155.00 | 7.97 | 7.85 | 8.30 | +1.37 | +20.76% | 12 | 178 | 40.33% |
| COF211203P00157500 | 2021-11-29 3:53PM EST | 157.50 | 10.38 | 10.10 | 10.95 | +1.78 | +20.70% | 4 | 40 | 54.20% |
| COF211203P00160000 | 2021-11-29 3:38PM EST | 160.00 | 12.12 | 12.60 | 13.15 | -0.28 | -2.26% | 14 | 61 | 49.41% |
| COF211203P00162500 | 2021-11-29 9:35AM EST | 162.50 | 12.09 | 14.80 | 15.65 | +3.94 | +48.34% | 1 | 17 | 56.45% |
| COF211203P00165000 | 2021-11-29 12:45PM EST | 165.00 | 17.18 | 17.40 | 18.20 | +1.08 | +6.71% | 3 | 20 | 66.50% |
| COF211203P00170000 | 2021-11-26 10:41AM EST | 170.00 | 21.60 | 20.90 | 23.70 | 0.00 | - | 3 | 3 | 103.71% |
| COF211203P00172500 | 2021-11-19 2:21PM EST | 172.50 | 20.58 | 24.25 | 25.95 | 0.00 | - | 10 | 10 | 100.49% |
| COF211203P00175000 | 2021-11-10 9:35AM EST | 175.00 | 18.72 | 26.05 | 29.00 | 0.00 | - | 2 | 2 | 129.49% |
© 2021 Yahoo. Tutti i diritti riservati.
