Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210C00086000 | 2023-02-02 1:45PM EST | 86.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00090000 | 2023-02-03 12:08PM EST | 90.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF230210C00091000 | 2023-02-02 1:45PM EST | 91.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00092000 | 2023-01-13 12:08PM EST | 92.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF230210C00093000 | 2023-01-27 11:58AM EST | 93.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF230210C00094000 | 2023-02-02 1:45PM EST | 94.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00095000 | 2023-02-02 1:16PM EST | 95.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00096000 | 2023-02-02 1:45PM EST | 96.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF230210C00097000 | 2023-02-02 1:16PM EST | 97.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00098000 | 2023-02-02 1:16PM EST | 98.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| COF230210C00099000 | 2023-02-02 1:54PM EST | 99.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| COF230210C00100000 | 2023-02-03 1:29PM EST | 100.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00101000 | 2023-02-02 1:54PM EST | 101.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| COF230210C00102000 | 2023-02-02 1:54PM EST | 102.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| COF230210C00103000 | 2023-02-02 1:45PM EST | 103.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF230210C00104000 | 2023-02-02 1:16PM EST | 104.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| COF230210C00105000 | 2023-02-02 1:54PM EST | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.00% |
| COF230210C00106000 | 2023-02-02 1:54PM EST | 106.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| COF230210C00107000 | 2023-02-02 2:12PM EST | 107.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| COF230210C00108000 | 2023-02-03 2:56PM EST | 108.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF230210C00109000 | 2023-02-02 2:12PM EST | 109.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| COF230210C00110000 | 2023-02-03 10:48AM EST | 110.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF230210C00111000 | 2023-01-26 9:40AM EST | 111.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF230210C00112000 | 2023-02-02 11:09AM EST | 112.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF230210C00113000 | 2023-02-02 10:54AM EST | 113.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF230210C00114000 | 2023-02-02 10:34AM EST | 114.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF230210C00115000 | 2023-02-03 11:17AM EST | 115.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF230210C00116000 | 2023-02-03 1:56PM EST | 116.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF230210C00117000 | 2023-02-03 1:28PM EST | 117.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COF230210C00118000 | 2023-02-03 2:35PM EST | 118.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF230210C00119000 | 2023-02-03 1:17PM EST | 119.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF230210C00120000 | 2023-02-03 3:58PM EST | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00121000 | 2023-02-03 3:57PM EST | 121.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF230210C00122000 | 2023-02-03 3:22PM EST | 122.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| COF230210C00123000 | 2023-02-03 3:21PM EST | 123.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| COF230210C00124000 | 2023-02-03 3:37PM EST | 124.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| COF230210C00125000 | 2023-02-03 2:51PM EST | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| COF230210C00126000 | 2023-02-03 2:51PM EST | 126.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| COF230210C00127000 | 2023-02-03 3:37PM EST | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| COF230210C00128000 | 2023-02-03 3:50PM EST | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| COF230210C00129000 | 2023-02-03 1:22PM EST | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF230210C00130000 | 2023-02-03 12:24PM EST | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COF230210C00132000 | 2023-02-03 1:33PM EST | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| COF230210C00133000 | 2023-02-03 2:48PM EST | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210C00135000 | 2023-01-25 11:49AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| COF230210C00140000 | 2023-01-30 1:16PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210P00060000 | 2023-02-02 12:21PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COF230210P00065000 | 2023-01-27 1:42PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| COF230210P00075000 | 2023-01-05 10:47AM EST | 75.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | - | 20 | 210.94% |
| COF230210P00078000 | 2023-01-20 1:16PM EST | 78.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF230210P00080000 | 2023-01-27 10:02AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00081000 | 2023-01-25 1:32PM EST | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF230210P00082000 | 2023-01-20 1:16PM EST | 82.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| COF230210P00083000 | 2023-01-11 9:38AM EST | 83.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00084000 | 2023-01-13 11:02AM EST | 84.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF230210P00085000 | 2023-01-19 3:09PM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COF230210P00086000 | 2023-01-25 1:32PM EST | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF230210P00087000 | 2023-02-01 11:41AM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COF230210P00088000 | 2023-02-01 9:36AM EST | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00089000 | 2023-01-17 10:29AM EST | 89.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00090000 | 2023-02-01 1:56PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COF230210P00091000 | 2023-01-26 3:39PM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00092000 | 2023-01-26 10:01AM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| COF230210P00093000 | 2023-01-19 1:15PM EST | 93.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00094000 | 2023-02-01 1:57PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| COF230210P00095000 | 2023-01-26 10:42AM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF230210P00096000 | 2023-01-25 10:27AM EST | 96.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF230210P00097000 | 2023-01-19 1:34PM EST | 97.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| COF230210P00098000 | 2023-02-01 9:34AM EST | 98.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| COF230210P00099000 | 2023-01-25 9:51AM EST | 99.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF230210P00100000 | 2023-02-02 12:04PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF230210P00101000 | 2023-02-01 12:12PM EST | 101.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF230210P00102000 | 2023-01-24 10:57AM EST | 102.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF230210P00103000 | 2023-02-01 10:52AM EST | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COF230210P00104000 | 2023-02-02 12:04PM EST | 104.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00105000 | 2023-02-03 10:30AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00106000 | 2023-02-01 2:47PM EST | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00107000 | 2023-02-03 11:11AM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00108000 | 2023-02-02 11:06AM EST | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00109000 | 2023-01-31 3:44PM EST | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF230210P00110000 | 2023-02-03 9:38AM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF230210P00111000 | 2023-02-03 3:31PM EST | 111.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF230210P00112000 | 2023-02-03 1:48PM EST | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF230210P00113000 | 2023-02-03 3:58PM EST | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| COF230210P00114000 | 2023-02-03 3:57PM EST | 114.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| COF230210P00115000 | 2023-02-03 3:51PM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| COF230210P00116000 | 2023-02-03 3:37PM EST | 116.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COF230210P00117000 | 2023-02-03 3:53PM EST | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| COF230210P00118000 | 2023-02-03 3:42PM EST | 118.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| COF230210P00119000 | 2023-02-03 3:51PM EST | 119.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COF230210P00120000 | 2023-02-03 3:13PM EST | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| COF230210P00121000 | 2023-02-03 3:52PM EST | 121.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| COF230210P00122000 | 2023-02-03 3:53PM EST | 122.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| COF230210P00123000 | 2023-02-03 2:13PM EST | 123.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF230210P00124000 | 2023-02-03 3:17PM EST | 124.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COF230210P00125000 | 2023-02-03 12:35PM EST | 125.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF230210P00126000 | 2023-02-02 2:10PM EST | 126.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF230210P00127000 | 2023-02-03 1:45PM EST | 127.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF230210P00128000 | 2023-02-03 1:43PM EST | 128.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
