Italia markets open in 4 hours 15 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
142,91+1,28 (+0,90%)
Alla chiusura: 04:00PM EDT
142,89 -0,02 (-0,01%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240426C001050002024-04-15 11:28AM EDT105.0034.4637.3040.00+34.46--10175.88%
COF240426C001150002024-04-09 11:26AM EDT115.0028.5226.8030.100.00--2123.63%
COF240426C001260002024-04-17 2:51PM EDT126.0012.8215.4018.600.00-2255.86%
COF240426C001270002024-04-19 10:59AM EDT127.0018.0514.7018.00+6.11+51.17%11573.05%
COF240426C001280002024-04-17 9:59AM EDT128.0011.4015.0016.200.00-2030078.22%
COF240426C001310002024-03-19 9:46AM EDT131.009.409.9012.600.00-1166.06%
COF240426C001330002024-04-17 3:15PM EDT133.006.6010.5010.900.00-1660.50%
COF240426C001340002024-04-18 10:52AM EDT134.009.779.6010.100.00-1728259.86%
COF240426C001350002024-04-18 11:13AM EDT135.009.238.309.200.00-103053.08%
COF240426C001360002024-04-19 9:37AM EDT136.009.208.108.60+4.30+87.76%14261.08%
COF240426C001370002024-04-18 3:48PM EDT137.006.667.207.600.00-364456.98%
COF240426C001380002024-04-19 2:00PM EDT138.007.626.607.00+2.02+36.07%422658.84%
COF240426C001390002024-04-19 10:21AM EDT139.006.805.906.20+0.50+7.94%126057.42%
COF240426C001400002024-04-19 2:46PM EDT140.005.705.305.50+0.90+18.75%852057.06%
COF240426C001410002024-04-19 3:28PM EDT141.005.024.704.90+0.82+19.52%4912556.86%
COF240426C001420002024-04-19 2:26PM EDT142.004.704.104.30+1.00+27.03%99356.06%
COF240426C001430002024-04-19 3:51PM EDT143.003.803.603.80+0.60+18.75%2844956.10%
COF240426C001440002024-04-19 3:59PM EDT144.003.203.103.30+0.40+14.29%3217755.54%
COF240426C001450002024-04-19 2:16PM EDT145.003.142.702.85+0.41+15.02%40317955.47%
COF240426C001460002024-04-19 2:05PM EDT146.002.752.302.45+0.39+16.53%923055.13%
COF240426C001470002024-04-19 2:16PM EDT147.002.311.952.10+0.23+11.06%1416154.93%
COF240426C001480002024-04-19 2:05PM EDT148.002.001.651.800.00-704754.93%
COF240426C001490002024-04-19 3:25PM EDT149.001.501.351.500.00-118954.30%
COF240426C001500002024-04-19 3:40PM EDT150.001.201.151.25+0.27+29.03%485754.39%
COF240426C001525002024-04-19 2:04PM EDT152.500.910.700.80+0.49+116.67%2822354.30%
COF240426C001550002024-04-19 10:30AM EDT155.000.600.400.50+0.28+87.50%26054.25%
COF240426C001575002024-04-19 2:45PM EDT157.500.290.200.30+0.04+16.00%31653.81%
COF240426C001600002024-04-19 11:06AM EDT160.000.240.100.20+0.14+140.00%101354.69%
COF240426C001625002024-04-19 11:59AM EDT162.500.150.100.15+0.05+50.00%4658.69%
COF240426C001650002024-04-19 3:56PM EDT165.000.050.000.05-0.20-80.00%1551.17%
COF240426C001675002024-04-19 10:24AM EDT167.500.050.000.05-0.19-79.17%30155.86%
COF240426C001750002024-04-02 9:54AM EDT175.000.110.000.050.00-1168.75%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240426P001050002024-04-15 2:20PM EDT105.000.060.000.05+0.06--800103.13%
COF240426P001100002024-04-03 2:59PM EDT110.000.140.000.050.00-1489.06%
COF240426P001140002024-04-18 1:28PM EDT114.000.050.000.20+0.05--3093.55%
COF240426P001150002024-04-18 10:42AM EDT115.000.110.000.100.00-22082.03%
COF240426P001190002024-04-19 3:42PM EDT119.000.050.000.10+0.05-1070.70%
COF240426P001200002024-04-17 3:48PM EDT120.000.300.050.100.00-22371.88%
COF240426P001210002024-04-19 3:13PM EDT121.000.100.050.15+0.10-176171.88%
COF240426P001220002024-04-18 10:30AM EDT122.000.200.050.15+0.20--168.95%
COF240426P001230002024-04-18 3:25PM EDT123.000.170.050.15+0.17--165.82%
COF240426P001240002024-04-18 9:46AM EDT124.000.400.100.150.00-1765.23%
COF240426P001250002024-04-19 3:16PM EDT125.000.120.100.20-0.08-40.00%102064.26%
COF240426P001260002024-04-12 1:13PM EDT126.000.700.100.200.00-13261.04%
COF240426P001270002024-04-16 11:58AM EDT127.001.000.150.250.00-21061.13%
COF240426P001280002024-04-19 3:42PM EDT128.000.230.200.30-0.17-42.50%13860.64%
COF240426P001290002024-04-18 1:42PM EDT129.000.500.250.350.00-103959.67%
COF240426P001300002024-04-18 1:46PM EDT130.000.550.300.400.00-237558.30%
COF240426P001310002024-04-19 10:11AM EDT131.000.350.350.50-1.40-80.00%33857.52%
COF240426P001320002024-04-19 3:40PM EDT132.000.530.450.60-0.12-18.46%24257.03%
COF240426P001330002024-04-19 10:08AM EDT133.000.500.600.70-1.75-77.78%2656.74%
COF240426P001340002024-04-19 2:55PM EDT134.000.700.750.85-0.45-39.13%1217556.45%
COF240426P001350002024-04-19 3:16PM EDT135.000.840.901.00-0.51-37.78%8917555.62%
COF240426P001360002024-04-19 3:42PM EDT136.001.251.101.20-0.30-19.35%36355.27%
COF240426P001370002024-04-19 3:59PM EDT137.001.401.351.45-0.50-26.32%158155.27%
COF240426P001380002024-04-19 3:28PM EDT138.001.551.601.75-0.63-28.90%4633155.08%
COF240426P001390002024-04-19 2:43PM EDT139.001.751.902.05-0.80-31.37%145554.66%
COF240426P001400002024-04-19 3:28PM EDT140.002.202.252.40-0.75-25.42%2378354.44%
COF240426P001410002024-04-19 3:59PM EDT141.002.732.652.80-0.67-19.71%4330054.32%
COF240426P001420002024-04-19 3:59PM EDT142.003.103.003.30-0.80-20.51%507753.93%
COF240426P001430002024-04-19 1:35PM EDT143.003.103.503.70-1.30-29.55%1230853.27%
COF240426P001440002024-04-19 2:22PM EDT144.003.644.004.20-3.35-47.93%653052.69%
COF240426P001450002024-04-19 12:20PM EDT145.004.304.604.80-0.40-8.51%4431252.93%
COF240426P001460002024-04-19 10:37AM EDT146.004.405.205.40-1.90-30.16%31652.54%
COF240426P001470002024-04-17 12:28PM EDT147.0010.705.806.100.00-13052.25%
COF240426P001480002024-04-15 11:29AM EDT148.009.666.506.800.00-141352.10%
COF240426P001490002024-04-11 1:04PM EDT149.009.906.808.200.00-21754.03%
COF240426P001500002024-04-19 9:58AM EDT150.007.407.908.30-1.85-20.00%85550.59%
COF240426P001525002024-04-19 3:24PM EDT152.5010.0010.0010.40-1.00-9.09%5850.78%
COF240426P001550002024-04-17 2:48PM EDT155.0017.7012.2013.400.00-4561.91%