Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,46+0,16 (+0,18%)
Alla chiusura: 03:59PM EDT
91,05 -0,41 (-0,45%)
Dopo ore: 04:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930C000840002022-09-26 12:34PM EDT84.007.807.207.700.00-2461.13%
COF220930C000900002022-09-26 10:10AM EDT90.004.002.602.750.00-21251.03%
COF220930C000910002022-09-27 2:26PM EDT91.001.952.002.15-0.65-25.00%112650.15%
COF220930C000920002022-09-27 3:14PM EDT92.001.741.501.65-0.26-13.00%456949.81%
COF220930C000930002022-09-27 11:27AM EDT93.001.051.051.25-0.42-28.57%416049.90%
COF220930C000940002022-09-27 3:14PM EDT94.000.850.750.85-0.45-34.62%54147.75%
COF220930C000950002022-09-27 3:03PM EDT95.000.600.500.60-0.25-29.41%4813547.71%
COF220930C000960002022-09-27 9:58AM EDT96.000.350.300.45-0.35-50.00%297349.22%
COF220930C000970002022-09-27 1:06PM EDT97.000.250.200.30-0.27-51.92%4910148.93%
COF220930C000980002022-09-27 2:35PM EDT98.000.150.100.20-0.35-70.00%221049.02%
COF220930C000990002022-09-27 9:55AM EDT99.000.150.100.15-0.25-62.50%42250.59%
COF220930C001000002022-09-27 11:35AM EDT100.000.100.050.15-0.09-47.37%1516350.98%
COF220930C001010002022-09-26 1:51PM EDT101.000.100.000.150.00-2220252.54%
COF220930C001020002022-09-27 9:57AM EDT102.000.050.000.15-0.01-16.67%67856.84%
COF220930C001030002022-09-26 11:22AM EDT103.000.060.000.150.00-91660.94%
COF220930C001040002022-09-26 11:48AM EDT104.000.090.000.150.00-103064.84%
COF220930C001050002022-09-27 9:49AM EDT105.000.050.000.050.00-46358.59%
COF220930C001060002022-09-23 11:22AM EDT106.000.100.000.050.00-152861.72%
COF220930C001070002022-09-23 2:27PM EDT107.000.070.000.050.00-118065.23%
COF220930C001080002022-09-23 2:36PM EDT108.000.070.000.200.00-2684.18%
COF220930C001090002022-09-23 3:52PM EDT109.000.080.000.200.00-122187.89%
COF220930C001100002022-09-22 1:41PM EDT110.000.100.000.050.00-214075.00%
COF220930C001110002022-09-22 2:57PM EDT111.000.110.000.000.00-101650.00%
COF220930C001120002022-09-22 3:09PM EDT112.000.150.000.150.00-203394.53%
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%143487.50%
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 EDT117.000.200.000.150.00-123111.33%
COF220930C001180002022-09-23 2:37PM EDT118.000.040.000.150.00-116114.45%
COF220930C001190002022-09-06 11:46AM EDT119.000.290.000.150.00-225117.58%
COF220930C001200002022-09-22 11:24AM EDT120.000.050.000.100.00-862114.06%
COF220930C001210002022-08-29 9:30AM EDT121.001.050.000.150.00-122123.83%
COF220930C001220002022-09-22 11:25AM EDT122.000.050.000.050.00-856110.16%
COF220930C001230002022-09-02 11:55AM EDT123.000.350.000.200.00-1039135.55%
COF220930C001240002022-09-20 1:32PM EDT124.000.050.000.050.00-428115.63%
COF220930C001250002022-09-09 3:44PM EDT125.000.200.000.000.00-112850.00%
COF220930C001260002022-08-15 10:16AM EDT126.001.300.000.150.00-12138.67%
COF220930C001270002022-08-23 3:27PM EDT127.000.500.000.350.00-11160.74%
COF220930C001300002022-09-12 10:56AM EDT130.000.150.000.050.00-26131.25%
COF220930C001350002022-09-16 9:30AM EDT135.000.050.000.050.00--1143.75%
COF220930C001500002022-09-12 3:44PM EDT150.000.050.000.150.00--2200.00%
COF220930C001550002022-09-13 3:15PM EDT155.000.050.000.150.00-12211.72%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220930P000650002022-09-26 11:46AM EDT65.000.010.000.050.00-20635132.81%
COF220930P000700002022-09-23 9:30AM EDT70.000.010.000.050.00-11,065107.03%
COF220930P000750002022-09-22 12:13PM EDT75.000.050.000.050.00--2382.03%
COF220930P000800002022-09-26 12:02PM EDT80.000.100.050.150.00-32772.27%
COF220930P000830002022-09-23 11:14AM EDT83.000.250.150.250.00-72764.65%
COF220930P000840002022-09-27 9:44AM EDT84.000.350.200.30+0.09+34.62%112461.82%
COF220930P000850002022-09-27 12:19PM EDT85.000.450.300.40-0.15-25.00%1525660.94%
COF220930P000860002022-09-27 1:56PM EDT86.000.600.400.50-0.15-20.00%193558.59%
COF220930P000870002022-09-27 12:02PM EDT87.000.600.550.65-0.35-36.84%433357.08%
COF220930P000880002022-09-27 1:26PM EDT88.001.090.750.85-0.06-5.22%1858855.76%
COF220930P000890002022-09-27 3:01PM EDT89.001.050.951.10-0.20-16.00%353653.66%
COF220930P000900002022-09-27 3:37PM EDT90.001.401.351.50-0.30-17.65%3917754.74%
COF220930P000910002022-09-27 1:38PM EDT91.002.201.801.90+0.20+10.00%10814754.39%
COF220930P000920002022-09-27 1:44PM EDT92.002.802.252.40+0.55+24.44%3518453.37%
COF220930P000930002022-09-27 9:56AM EDT93.002.152.802.95-0.85-28.33%66452.25%
COF220930P000940002022-09-27 9:58AM EDT94.002.853.403.60+0.55+23.91%202251.03%
COF220930P000950002022-09-27 12:58PM EDT95.004.654.104.40+0.65+16.25%811351.42%
COF220930P000960002022-09-27 10:29AM EDT96.004.155.105.30+0.20+5.06%16057.08%
COF220930P000970002022-09-27 10:11AM EDT97.005.255.906.20+0.95+22.09%29358.20%
COF220930P000980002022-09-26 3:19PM EDT98.006.306.807.200.00-18062.31%
COF220930P000990002022-09-27 9:33AM EDT99.006.447.708.10+0.44+7.33%110263.48%
COF220930P001000002022-09-27 2:41PM EDT100.008.788.609.10-0.02-0.23%37166.21%
COF220930P001010002022-09-22 3:22PM EDT101.005.429.6010.100.00-44471.48%
COF220930P001020002022-09-26 10:25AM EDT102.008.3310.5011.000.00-18469.73%
COF220930P001030002022-09-23 10:33AM EDT103.0010.0011.5011.900.00-133470.31%
COF220930P001040002022-09-22 11:17AM EDT104.007.8512.6013.000.00-53083.01%
COF220930P001050002022-09-22 11:09AM EDT105.008.5913.6014.100.00-25491.21%
COF220930P001060002022-09-21 3:32PM EDT106.006.5014.5015.200.00-104295.90%
COF220930P001070002022-09-22 11:08AM EDT107.0010.5415.4016.000.00-22987.50%
COF220930P001080002022-09-20 10:15AM EDT108.008.0016.5016.900.00-181791.60%
COF220930P001090002022-09-21 10:42AM EDT109.007.6517.4018.300.00-118109.38%
COF220930P001100002022-09-12 10:37AM EDT110.003.2018.6019.000.00-1016109.38%
COF220930P001110002022-09-12 10:19AM EDT111.003.4019.6020.400.00-230128.91%
COF220930P001120002022-09-22 11:00AM EDT112.0015.3420.6021.100.00-5020122.07%
COF220930P001130002022-09-15 9:49AM EDT113.0010.0021.4022.100.00-19116.80%
COF220930P001140002022-09-23 1:11PM EDT114.0021.1022.3023.000.00-110107.81%
COF220930P001150002022-09-16 3:07PM EDT115.0014.0523.5024.100.00-13129.49%
COF220930P001160002022-09-27 9:56AM EDT116.0023.5724.6025.10+10.45+79.65%16138.09%
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 EDT155.0053.2863.4064.400.00--0264.84%
COF220930P001600002022-09-16 3:53PM EDT160.0058.2368.3069.100.00--0245.31%