Italia markets close in 7 hours 37 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
121,44+0,22 (+0,18%)
Alla chiusura: 04:00PM EST
121,00 -0,44 (-0,36%)
Dopo ore: 07:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210C000860002023-02-02 1:45PM EST86.0035.900.000.000.00-1000.00%
COF230210C000900002023-02-03 12:08PM EST90.0032.000.000.000.00-600.00%
COF230210C000910002023-02-02 1:45PM EST91.0031.100.000.000.00-1000.00%
COF230210C000920002023-01-13 12:08PM EST92.0012.200.000.000.00--00.00%
COF230210C000930002023-01-27 11:58AM EST93.0025.600.000.000.00-100.00%
COF230210C000940002023-02-02 1:45PM EST94.0027.900.000.000.00-1000.00%
COF230210C000950002023-02-02 1:16PM EST95.0026.700.000.000.00-9000.00%
COF230210C000960002023-02-02 1:45PM EST96.0025.900.000.000.00-1500.00%
COF230210C000970002023-02-02 1:16PM EST97.0024.700.000.000.00-9000.00%
COF230210C000980002023-02-02 1:16PM EST98.0023.800.000.000.00-9000.00%
COF230210C000990002023-02-02 1:54PM EST99.0022.700.000.000.00-49000.00%
COF230210C001000002023-02-03 1:29PM EST100.0022.100.000.000.00-1000.00%
COF230210C001010002023-02-02 1:54PM EST101.0020.800.000.000.00-49000.00%
COF230210C001020002023-02-02 1:54PM EST102.0020.000.000.000.00-49000.00%
COF230210C001030002023-02-02 1:45PM EST103.0018.900.000.000.00-1500.00%
COF230210C001040002023-02-02 1:16PM EST104.0017.800.000.000.00-12000.00%
COF230210C001050002023-02-02 1:54PM EST105.0017.000.000.000.00-1,04800.00%
COF230210C001060002023-02-02 1:54PM EST106.0016.000.000.000.00-49500.00%
COF230210C001070002023-02-02 2:12PM EST107.0014.800.000.000.00-7100.00%
COF230210C001080002023-02-03 2:56PM EST108.0013.570.000.000.00-500.00%
COF230210C001090002023-02-02 2:12PM EST109.0012.600.000.000.00-8100.00%
COF230210C001100002023-02-03 10:48AM EST110.0012.230.000.000.00-100.00%
COF230210C001110002023-01-26 9:40AM EST111.007.300.000.000.00-100.00%
COF230210C001120002023-02-02 11:09AM EST112.0010.570.000.000.00-800.00%
COF230210C001130002023-02-02 10:54AM EST113.009.440.000.000.00-1100.00%
COF230210C001140002023-02-02 10:34AM EST114.008.710.000.000.00-600.00%
COF230210C001150002023-02-03 11:17AM EST115.007.590.000.000.00-500.00%
COF230210C001160002023-02-03 1:56PM EST116.006.600.000.000.00-400.00%
COF230210C001170002023-02-03 1:28PM EST117.005.650.000.000.00-1500.00%
COF230210C001180002023-02-03 2:35PM EST118.004.600.000.000.00-300.00%
COF230210C001190002023-02-03 1:17PM EST119.004.400.000.000.00-300.00%
COF230210C001200002023-02-03 3:58PM EST120.003.000.000.000.00-1000.00%
COF230210C001210002023-02-03 3:57PM EST121.002.470.000.000.00-1000.00%
COF230210C001220002023-02-03 3:22PM EST122.001.950.000.000.00-10301.56%
COF230210C001230002023-02-03 3:21PM EST123.001.550.000.000.00-5303.13%
COF230210C001240002023-02-03 3:37PM EST124.001.100.000.000.00-6906.25%
COF230210C001250002023-02-03 2:51PM EST125.000.860.000.000.00-9606.25%
COF230210C001260002023-02-03 2:51PM EST126.000.650.000.000.00-2406.25%
COF230210C001270002023-02-03 3:37PM EST127.000.450.000.000.00-14012.50%
COF230210C001280002023-02-03 3:50PM EST128.000.300.000.000.00-188012.50%
COF230210C001290002023-02-03 1:22PM EST129.000.400.000.000.00-2012.50%
COF230210C001300002023-02-03 12:24PM EST130.000.230.000.000.00-6012.50%
COF230210C001320002023-02-03 1:33PM EST132.000.100.000.000.00-88012.50%
COF230210C001330002023-02-03 2:48PM EST133.000.150.000.000.00-2025.00%
COF230210C001350002023-01-25 11:49AM EST135.000.050.000.000.00--025.00%
COF230210C001400002023-01-30 1:16PM EST140.000.030.000.000.00--025.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230210P000600002023-02-02 12:21PM EST60.000.010.000.000.00-20050.00%
COF230210P000650002023-01-27 1:42PM EST65.000.010.000.000.00-32050.00%
COF230210P000750002023-01-05 10:47AM EST75.000.650.000.450.00--20210.94%
COF230210P000780002023-01-20 1:16PM EST78.000.180.000.000.00-5050.00%
COF230210P000800002023-01-27 10:02AM EST80.000.050.000.000.00-1050.00%
COF230210P000810002023-01-25 1:32PM EST81.000.150.000.000.00-5050.00%
COF230210P000820002023-01-20 1:16PM EST82.000.280.000.000.00-15050.00%
COF230210P000830002023-01-11 9:38AM EST83.000.700.000.000.00-1050.00%
COF230210P000840002023-01-13 11:02AM EST84.000.550.000.000.00-6050.00%
COF230210P000850002023-01-19 3:09PM EST85.000.800.000.000.00-7050.00%
COF230210P000860002023-01-25 1:32PM EST86.000.200.000.000.00-5050.00%
COF230210P000870002023-02-01 11:41AM EST87.000.050.000.000.00-4050.00%
COF230210P000880002023-02-01 9:36AM EST88.000.050.000.000.00-1050.00%
COF230210P000890002023-01-17 10:29AM EST89.000.630.000.000.00-1050.00%
COF230210P000900002023-02-01 1:56PM EST90.000.050.000.000.00-25050.00%
COF230210P000910002023-01-26 3:39PM EST91.000.050.000.000.00-1050.00%
COF230210P000920002023-01-26 10:01AM EST92.000.050.000.000.00-8050.00%
COF230210P000930002023-01-19 1:15PM EST93.002.400.000.000.00-1050.00%
COF230210P000940002023-02-01 1:57PM EST94.000.050.000.000.00-25050.00%
COF230210P000950002023-01-26 10:42AM EST95.000.070.000.000.00-5050.00%
COF230210P000960002023-01-25 10:27AM EST96.000.520.000.000.00-5050.00%
COF230210P000970002023-01-19 1:34PM EST97.003.900.000.000.00-4050.00%
COF230210P000980002023-02-01 9:34AM EST98.000.170.000.000.00-38050.00%
COF230210P000990002023-01-25 9:51AM EST99.000.800.000.000.00-3050.00%
COF230210P001000002023-02-02 12:04PM EST100.000.040.000.000.00-1050.00%
COF230210P001010002023-02-01 12:12PM EST101.000.360.000.000.00-6025.00%
COF230210P001020002023-01-24 10:57AM EST102.001.900.000.000.00-1025.00%
COF230210P001030002023-02-01 10:52AM EST103.000.250.000.000.00-8025.00%
COF230210P001040002023-02-02 12:04PM EST104.000.130.000.000.00-2025.00%
COF230210P001050002023-02-03 10:30AM EST105.000.100.000.000.00-2025.00%
COF230210P001060002023-02-01 2:47PM EST106.000.350.000.000.00-2025.00%
COF230210P001070002023-02-03 11:11AM EST107.000.050.000.000.00-2025.00%
COF230210P001080002023-02-02 11:06AM EST108.000.160.000.000.00-2025.00%
COF230210P001090002023-01-31 3:44PM EST109.000.400.000.000.00-2025.00%
COF230210P001100002023-02-03 9:38AM EST110.000.250.000.000.00-1025.00%
COF230210P001110002023-02-03 3:31PM EST111.000.120.000.000.00-1012.50%
COF230210P001120002023-02-03 1:48PM EST112.000.220.000.000.00-10012.50%
COF230210P001130002023-02-03 3:58PM EST113.000.230.000.000.00-215012.50%
COF230210P001140002023-02-03 3:57PM EST114.000.320.000.000.00-26012.50%
COF230210P001150002023-02-03 3:51PM EST115.000.400.000.000.00-153012.50%
COF230210P001160002023-02-03 3:37PM EST116.000.550.000.000.00-35012.50%
COF230210P001170002023-02-03 3:53PM EST117.000.650.000.000.00-3706.25%
COF230210P001180002023-02-03 3:42PM EST118.000.900.000.000.00-12606.25%
COF230210P001190002023-02-03 3:51PM EST119.001.200.000.000.00-3906.25%
COF230210P001200002023-02-03 3:13PM EST120.001.550.000.000.00-8403.13%
COF230210P001210002023-02-03 3:52PM EST121.002.050.000.000.00-11700.78%
COF230210P001220002023-02-03 3:53PM EST122.002.450.000.000.00-11500.00%
COF230210P001230002023-02-03 2:13PM EST123.002.700.000.000.00-1100.00%
COF230210P001240002023-02-03 3:17PM EST124.003.600.000.000.00-2300.00%
COF230210P001250002023-02-03 12:35PM EST125.003.430.000.000.00-2000.00%
COF230210P001260002023-02-02 2:10PM EST126.005.700.000.000.00--00.00%
COF230210P001270002023-02-03 1:45PM EST127.006.000.000.000.00-700.00%
COF230210P001280002023-02-03 1:43PM EST128.006.700.000.000.00-600.00%