Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,96-0,34 (-0,37%)
Al 02:01PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930C000840002022-09-26 12:34PM EDT84.007.806.707.000.00-2439.06%
COF220930C000900002022-09-26 10:10AM EDT90.004.002.252.400.00-21249.71%
COF220930C000910002022-09-27 1:29PM EDT91.001.851.751.90-0.75-28.85%92650.49%
COF220930C000920002022-09-27 1:06PM EDT92.001.351.301.40-0.65-32.50%376949.02%
COF220930C000930002022-09-27 11:27AM EDT93.001.200.901.05-0.27-18.37%386049.37%
COF220930C000940002022-09-27 12:04PM EDT94.000.900.600.75-0.40-30.77%54149.02%
COF220930C000950002022-09-27 12:49PM EDT95.000.490.450.55-0.36-42.35%4413549.81%
COF220930C000960002022-09-27 9:58AM EDT96.000.350.250.40-0.35-50.00%297350.64%
COF220930C000970002022-09-27 1:06PM EDT97.000.180.150.25-0.34-65.38%4410149.41%
COF220930C000980002022-09-27 12:10PM EDT98.000.200.100.20-0.30-60.00%221051.86%
COF220930C000990002022-09-27 9:55AM EDT99.000.150.050.15-0.25-62.50%42253.32%
COF220930C001000002022-09-27 11:35AM EDT100.000.100.050.15-0.09-47.37%1516353.52%
COF220930C001010002022-09-26 1:51PM EDT101.000.100.000.150.00-2220255.08%
COF220930C001020002022-09-27 9:57AM EDT102.000.050.000.15-0.01-16.67%67859.18%
COF220930C001030002022-09-26 11:22AM EDT103.000.060.000.150.00-91663.28%
COF220930C001040002022-09-26 11:48AM EDT104.000.090.000.150.00-103067.19%
COF220930C001050002022-09-27 9:49AM EDT105.000.050.000.050.00-46360.55%
COF220930C001060002022-09-23 11:22AM EDT106.000.100.000.050.00-152864.06%
COF220930C001070002022-09-23 2:27PM EDT107.000.070.000.050.00-118067.19%
COF220930C001080002022-09-23 2:36PM EDT108.000.070.000.200.00-2686.33%
COF220930C001090002022-09-23 3:52PM EDT109.000.080.000.200.00-122190.23%
COF220930C001100002022-09-22 1:41PM EDT110.000.100.000.050.00-214077.34%
COF220930C001110002022-09-22 2:57PM EDT111.000.110.000.000.00-101650.00%
COF220930C001120002022-09-22 3:09PM EDT112.000.150.000.150.00-203396.88%
COF220930C001130002022-09-23 12:22PM EDT113.000.080.000.000.00-12650.00%
COF220930C001140002022-09-27 1:11PM EDT114.000.050.000.05-0.15-75.00%143489.06%
COF220930C001150002022-09-26 10:55AM EDT115.000.050.000.000.00-103750.00%
COF220930C001160002022-09-13 9:48AM EDT116.000.500.000.000.00-101450.00%
COF220930C001170002022-09-19 10:35AM EDT117.000.200.000.150.00-123113.28%
COF220930C001180002022-09-23 2:37PM EDT118.000.040.000.100.00-116110.16%
COF220930C001190002022-09-06 11:46AM EDT119.000.290.000.150.00-225119.92%
COF220930C001200002022-09-22 11:24AM EDT120.000.050.000.100.00-862116.41%
COF220930C001210002022-08-29 9:30AM EDT121.001.050.000.150.00-122125.78%
COF220930C001220002022-09-22 11:25AM EDT122.000.050.000.050.00-856112.50%
COF220930C001230002022-09-02 11:55AM EDT123.000.350.000.200.00-1039137.50%
COF220930C001240002022-09-20 1:32PM EDT124.000.050.000.050.00-428117.19%
COF220930C001250002022-09-09 3:44PM EDT125.000.200.000.000.00-112850.00%
COF220930C001260002022-08-15 10:16AM EDT126.001.300.000.150.00-12140.63%
COF220930C001270002022-08-23 3:27PM EDT127.000.500.000.350.00-11163.09%
COF220930C001300002022-09-12 10:56AM EDT130.000.150.000.050.00-26132.81%
COF220930C001350002022-09-16 9:30AM EDT135.000.050.000.050.00--1145.31%
COF220930C001500002022-09-12 3:44PM EDT150.000.050.000.050.00--2178.13%
COF220930C001550002022-09-13 3:15PM EDT155.000.050.000.050.00-12189.06%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930P000650002022-09-26 11:46AM EDT65.000.010.000.050.00-20635131.25%
COF220930P000700002022-09-23 9:30AM EDT70.000.010.000.050.00-11,065104.69%
COF220930P000750002022-09-22 12:13PM EDT75.000.050.000.050.00--2379.69%
COF220930P000800002022-09-26 12:02PM EDT80.000.100.050.150.00-32769.92%
COF220930P000830002022-09-23 11:14AM EDT83.000.250.200.300.00-72765.43%
COF220930P000840002022-09-27 9:44AM EDT84.000.350.300.40+0.09+34.62%112464.75%
COF220930P000850002022-09-27 12:19PM EDT85.000.450.450.50-0.15-25.00%1525663.77%
COF220930P000860002022-09-27 1:34PM EDT86.000.550.600.70-0.20-26.67%143563.38%
COF220930P000870002022-09-27 12:02PM EDT87.000.600.750.90-0.35-36.84%433361.38%
COF220930P000880002022-09-27 1:26PM EDT88.001.090.951.10-0.06-5.22%1858858.79%
COF220930P000890002022-09-27 12:40PM EDT89.001.401.251.40+0.15+12.00%163657.67%
COF220930P000900002022-09-27 1:40PM EDT90.001.811.651.90+0.11+6.47%2817758.89%
COF220930P000910002022-09-27 1:38PM EDT91.002.202.202.30+0.20+10.00%10814758.79%
COF220930P000920002022-09-27 1:44PM EDT92.002.802.652.85+0.55+24.44%3518457.42%
COF220930P000930002022-09-27 9:56AM EDT93.002.153.303.50-0.85-28.33%66458.25%
COF220930P000940002022-09-27 9:58AM EDT94.002.854.004.30+0.55+23.91%202260.21%
COF220930P000950002022-09-27 12:58PM EDT95.004.654.705.00+0.65+16.25%811358.98%
COF220930P000960002022-09-27 10:29AM EDT96.004.155.606.00+0.20+5.06%16064.65%
COF220930P000970002022-09-27 10:11AM EDT97.005.256.506.90+0.95+22.09%29367.87%
COF220930P000980002022-09-26 3:19PM EDT98.006.307.307.800.00-18068.16%
COF220930P000990002022-09-27 9:33AM EDT99.006.448.308.70+0.44+7.33%110271.88%
COF220930P001000002022-09-27 9:54AM EDT100.007.609.509.90-1.20-13.64%17186.82%
COF220930P001010002022-09-22 3:22PM EDT101.005.4210.2010.900.00-44485.64%
COF220930P001020002022-09-26 10:25AM EDT102.008.3311.2011.600.00-18482.91%
COF220930P001030002022-09-23 10:33AM EDT103.0010.0012.3012.900.00-133499.12%
COF220930P001040002022-09-22 11:17AM EDT104.007.8513.0014.000.00-53098.93%
COF220930P001050002022-09-22 11:09AM EDT105.008.5914.3014.800.00-254106.84%
COF220930P001060002022-09-21 3:32PM EDT106.006.5015.2016.000.00-1042114.65%
COF220930P001070002022-09-22 11:08AM EDT107.0010.5416.0016.800.00-229107.23%
COF220930P001080002022-09-20 10:15AM EDT108.008.0017.3018.000.00-1817127.25%
COF220930P001090002022-09-21 10:42AM EDT109.007.6518.0018.900.00-118119.73%
COF220930P001100002022-09-12 10:37AM EDT110.003.2019.3020.000.00-1016136.82%
COF220930P001110002022-09-12 10:19AM EDT111.003.4020.1020.800.00-230128.52%
COF220930P001120002022-09-22 11:00AM EDT112.0015.3421.2022.100.00-5020146.00%
COF220930P001130002022-09-15 9:49AM EDT113.0010.0022.2023.000.00-19147.36%
COF220930P001140002022-09-23 1:11PM EDT114.0021.1023.2023.900.00-110148.44%
COF220930P001150002022-09-16 3:07PM EDT115.0014.0524.1024.800.00-13145.41%
COF220930P001160002022-09-27 9:56AM EDT116.0023.5725.1025.90+10.45+79.65%16153.22%
COF220930P001170002022-08-12 10:58AM EDT117.006.509.009.500.00--90.00%
COF220930P001180002022-08-12 9:44AM EDT118.006.609.8010.500.00--30.00%
COF220930P001550002022-09-16 3:53PM EDT155.0053.2863.9064.900.00--0267.97%
COF220930P001600002022-09-16 3:53PM EDT160.0058.2369.1070.000.00--0297.66%