Italia markets closed
Dow Jones
37.970,98 -489,94 (-1,27%) Nasdaq
15.506,75 -206,00 (-1,31%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0728 +0,0028 (+0,26%) Bitcoin EUR
59.821,10 -512,19 (-0,85%) CMC Crypto 200
1.386,98 +4,40 (+0,32%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00105000 | 2024-04-15 11:28AM EDT | 105.00 | 34.46 | 40.00 | 42.20 | 0.00 | - | - | 10 | 207.81% |
| COF240426C00115000 | 2024-04-22 1:36PM EDT | 115.00 | 31.69 | 29.90 | 32.00 | 0.00 | - | 2 | 2 | 243.65% |
| COF240426C00126000 | 2024-04-17 2:51PM EDT | 126.00 | 12.82 | 18.50 | 20.80 | 0.00 | - | 2 | 2 | 159.28% |
| COF240426C00127000 | 2024-04-24 9:34AM EDT | 127.00 | 20.55 | 17.70 | 20.00 | 0.00 | - | 1 | 13 | 163.09% |
| COF240426C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.40 | 17.20 | 19.30 | 0.00 | - | 20 | 300 | 110.94% |
| COF240426C00131000 | 2024-03-19 9:46AM EDT | 131.00 | 9.40 | 9.90 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| COF240426C00133000 | 2024-04-17 3:15PM EDT | 133.00 | 6.60 | 12.40 | 14.60 | 0.00 | - | 1 | 6 | 99.90% |
| COF240426C00134000 | 2024-04-18 10:52AM EDT | 134.00 | 9.77 | 11.40 | 13.40 | 0.00 | - | 17 | 282 | 88.48% |
| COF240426C00135000 | 2024-04-22 3:35PM EDT | 135.00 | 12.14 | 11.00 | 12.30 | 0.00 | - | 12 | 28 | 95.02% |
| COF240426C00136000 | 2024-04-23 12:24PM EDT | 136.00 | 13.37 | 9.70 | 10.90 | 0.00 | - | 3 | 39 | 71.39% |
| COF240426C00137000 | 2024-04-18 3:48PM EDT | 137.00 | 6.66 | 9.10 | 10.10 | 0.00 | - | 36 | 44 | 80.18% |
| COF240426C00138000 | 2024-04-24 1:27PM EDT | 138.00 | 11.65 | 8.30 | 8.90 | 0.00 | - | 3 | 54 | 73.83% |
| COF240426C00139000 | 2024-04-24 1:31PM EDT | 139.00 | 10.65 | 7.70 | 8.10 | 0.00 | - | 3 | 47 | 78.17% |
| COF240426C00140000 | 2024-04-24 9:51AM EDT | 140.00 | 9.75 | 6.70 | 7.20 | 0.00 | - | 1 | 505 | 72.71% |
| COF240426C00141000 | 2024-04-25 10:43AM EDT | 141.00 | 5.60 | 6.20 | 6.40 | -3.06 | -35.33% | 1 | 82 | 75.68% |
| COF240426C00142000 | 2024-04-25 10:08AM EDT | 142.00 | 5.10 | 5.40 | 5.60 | -3.00 | -37.04% | 1 | 89 | 73.05% |
| COF240426C00143000 | 2024-04-24 10:43AM EDT | 143.00 | 6.53 | 4.70 | 4.90 | 0.00 | - | 1 | 444 | 72.12% |
| COF240426C00144000 | 2024-04-25 10:49AM EDT | 144.00 | 3.85 | 4.20 | 4.30 | -2.15 | -35.83% | 3 | 169 | 73.73% |
| COF240426C00145000 | 2024-04-25 11:57AM EDT | 145.00 | 3.40 | 3.50 | 3.80 | -1.52 | -30.89% | 26 | 427 | 72.85% |
| COF240426C00146000 | 2024-04-25 11:50AM EDT | 146.00 | 2.85 | 3.10 | 3.20 | -1.45 | -33.72% | 71 | 292 | 73.19% |
| COF240426C00147000 | 2024-04-25 11:36AM EDT | 147.00 | 2.50 | 2.55 | 2.70 | -1.90 | -43.18% | 24 | 183 | 71.78% |
| COF240426C00148000 | 2024-04-25 12:25PM EDT | 148.00 | 2.15 | 2.10 | 2.20 | -1.45 | -41.43% | 52 | 290 | 70.26% |
| COF240426C00149000 | 2024-04-25 11:39AM EDT | 149.00 | 1.64 | 1.70 | 1.80 | -1.66 | -50.30% | 31 | 274 | 69.34% |
| COF240426C00150000 | 2024-04-25 12:20PM EDT | 150.00 | 1.35 | 1.30 | 1.45 | -1.40 | -50.91% | 180 | 327 | 67.68% |
| COF240426C00152500 | 2024-04-25 11:18AM EDT | 152.50 | 0.65 | 0.70 | 0.75 | -1.05 | -61.76% | 33 | 562 | 65.43% |
| COF240426C00155000 | 2024-04-25 12:13PM EDT | 155.00 | 0.33 | 0.30 | 0.40 | -0.67 | -67.00% | 28 | 181 | 63.97% |
| COF240426C00157500 | 2024-04-25 10:40AM EDT | 157.50 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 141 | 143 | 64.65% |
| COF240426C00160000 | 2024-04-25 10:54AM EDT | 160.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 19 | 338 | 67.58% |
| COF240426C00162500 | 2024-04-25 10:50AM EDT | 162.50 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 16 | 18 | 73.05% |
| COF240426C00165000 | 2024-04-24 2:47PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 70 | 57 | 76.95% |
| COF240426C00167500 | 2024-04-19 10:24AM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 77.34% |
| COF240426C00175000 | 2024-04-25 10:08AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 1 | 107.81% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00105000 | 2024-04-15 2:20PM EDT | 105.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 800 | 254.30% |
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 110.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 150.00% |
| COF240426P00114000 | 2024-04-25 10:06AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 30 | 132.81% |
| COF240426P00115000 | 2024-04-18 10:42AM EDT | 115.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 128.91% |
| COF240426P00119000 | 2024-04-25 10:34AM EDT | 119.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 174 | 1 | 140.23% |
| COF240426P00120000 | 2024-04-17 3:48PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 107.81% |
| COF240426P00121000 | 2024-04-25 12:04PM EDT | 121.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 24 | 176 | 103.91% |
| COF240426P00122000 | 2024-04-18 10:30AM EDT | 122.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 100.00% |
| COF240426P00123000 | 2024-04-22 2:26PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 104.69% |
| COF240426P00124000 | 2024-04-18 9:46AM EDT | 124.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 100.78% |
| COF240426P00125000 | 2024-04-24 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 96.09% |
| COF240426P00126000 | 2024-04-12 1:13PM EDT | 126.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 97.66% |
| COF240426P00127000 | 2024-04-22 10:58AM EDT | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 87.50% |
| COF240426P00128000 | 2024-04-24 3:43PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 81 | 83.59% |
| COF240426P00129000 | 2024-04-24 3:36PM EDT | 129.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 41 | 83.98% |
| COF240426P00130000 | 2024-04-25 12:03PM EDT | 130.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 37 | 384 | 79.69% |
| COF240426P00131000 | 2024-04-25 10:25AM EDT | 131.00 | 0.12 | 0.05 | 0.10 | -0.23 | -65.71% | 1 | 38 | 75.00% |
| COF240426P00132000 | 2024-04-25 12:17PM EDT | 132.00 | 0.12 | 0.05 | 0.15 | +0.03 | +150.00% | 6 | 30 | 74.22% |
| COF240426P00133000 | 2024-04-22 10:34AM EDT | 133.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 69.53% |
| COF240426P00134000 | 2024-04-25 10:56AM EDT | 134.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 175 | 187 | 70.12% |
| COF240426P00135000 | 2024-04-25 12:20PM EDT | 135.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 58 | 203 | 65.23% |
| COF240426P00136000 | 2024-04-25 12:13PM EDT | 136.00 | 0.27 | 0.15 | 0.25 | +0.07 | +35.00% | 7 | 66 | 64.26% |
| COF240426P00137000 | 2024-04-25 11:58AM EDT | 137.00 | 0.31 | 0.20 | 0.35 | +0.09 | +40.91% | 23 | 88 | 63.77% |
| COF240426P00138000 | 2024-04-25 12:16PM EDT | 138.00 | 0.37 | 0.30 | 0.40 | +0.12 | +48.00% | 29 | 600 | 62.21% |
| COF240426P00139000 | 2024-04-25 12:22PM EDT | 139.00 | 0.50 | 0.40 | 0.55 | +0.10 | +25.00% | 10 | 81 | 61.91% |
| COF240426P00140000 | 2024-04-25 11:35AM EDT | 140.00 | 0.80 | 0.60 | 0.70 | +0.26 | +48.15% | 64 | 823 | 62.21% |
| COF240426P00141000 | 2024-04-25 12:19PM EDT | 141.00 | 0.95 | 0.80 | 0.90 | +0.45 | +90.00% | 19 | 310 | 61.91% |
| COF240426P00142000 | 2024-04-25 10:12AM EDT | 142.00 | 1.50 | 1.00 | 1.10 | +0.77 | +105.48% | 8 | 110 | 60.35% |
| COF240426P00143000 | 2024-04-25 11:23AM EDT | 143.00 | 1.67 | 1.35 | 1.40 | +0.57 | +51.82% | 42 | 506 | 60.99% |
| COF240426P00144000 | 2024-04-25 11:29AM EDT | 144.00 | 2.05 | 1.75 | 1.80 | +0.70 | +51.85% | 25 | 235 | 61.96% |
| COF240426P00145000 | 2024-04-25 12:13PM EDT | 145.00 | 2.26 | 2.15 | 2.25 | +0.57 | +33.73% | 172 | 421 | 62.06% |
| COF240426P00146000 | 2024-04-25 11:08AM EDT | 146.00 | 3.00 | 2.55 | 2.65 | +1.15 | +62.16% | 237 | 455 | 60.21% |
| COF240426P00147000 | 2024-04-25 12:13PM EDT | 147.00 | 3.31 | 3.10 | 3.20 | +1.09 | +49.10% | 2 | 235 | 60.45% |
| COF240426P00148000 | 2024-04-25 11:06AM EDT | 148.00 | 4.30 | 3.50 | 3.70 | +1.54 | +55.80% | 30 | 247 | 56.79% |
| COF240426P00149000 | 2024-04-24 3:58PM EDT | 149.00 | 3.15 | 4.20 | 4.40 | 0.00 | - | 58 | 99 | 57.72% |
| COF240426P00150000 | 2024-04-25 10:41AM EDT | 150.00 | 5.80 | 4.80 | 5.10 | +2.10 | +56.76% | 1 | 71 | 55.81% |
| COF240426P00152500 | 2024-04-24 3:40PM EDT | 152.50 | 5.20 | 6.40 | 7.00 | 0.00 | - | 13 | 10 | 56.93% |
| COF240426P00155000 | 2024-04-25 11:15AM EDT | 155.00 | 9.80 | 8.80 | 9.10 | +2.20 | +28.95% | 10 | 13 | 46.88% |
© 2024 Yahoo. Tutti i diritti riservati.