COF - Capital One Financial Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00060000 | 2023-05-18 11:14AM EDT | 60.00 | 35.90 | 52.70 | 53.00 | 0.00 | - | 2 | 1 | 0.00% |
| COF230609C00075000 | 2023-05-16 11:05AM EDT | 75.00 | 17.37 | 37.90 | 38.40 | 0.00 | - | - | 2 | 219.14% |
| COF230609C00078000 | 2023-05-24 9:36AM EDT | 78.00 | 24.00 | 34.90 | 35.30 | 0.00 | - | 1 | 1 | 186.72% |
| COF230609C00079000 | 2023-05-04 10:47AM EDT | 79.00 | 8.50 | 31.00 | 32.30 | 0.00 | - | - | 3 | 0.00% |
| COF230609C00080000 | 2023-05-19 11:56AM EDT | 80.00 | 17.60 | 33.00 | 33.30 | 0.00 | - | 1 | 1 | 188.67% |
| COF230609C00081000 | 2023-05-31 9:35AM EDT | 81.00 | 23.30 | 31.70 | 32.20 | 0.00 | - | 1 | 5 | 192.58% |
| COF230609C00082000 | 2023-05-19 10:26AM EDT | 82.00 | 17.40 | 30.70 | 31.40 | 0.00 | - | 2 | 2 | 145.31% |
| COF230609C00084000 | 2023-05-18 11:19AM EDT | 84.00 | 12.60 | 29.00 | 29.30 | 0.00 | - | 1 | 1 | 165.23% |
| COF230609C00085000 | 2023-05-30 2:53PM EDT | 85.00 | 19.81 | 27.80 | 28.40 | 0.00 | - | 2 | 15 | 148.05% |
| COF230609C00086000 | 2023-05-18 2:47PM EDT | 86.00 | 12.35 | 26.90 | 27.30 | 0.00 | - | 1 | 5 | 142.97% |
| COF230609C00087000 | 2023-05-22 12:48PM EDT | 87.00 | 12.55 | 25.90 | 26.50 | 0.00 | - | 1 | 17 | 156.64% |
| COF230609C00089000 | 2023-05-08 1:53PM EDT | 89.00 | 4.00 | 23.90 | 24.20 | 0.00 | - | - | 4 | 110.94% |
| COF230609C00090000 | 2023-06-07 9:53AM EDT | 90.00 | 23.00 | 22.90 | 23.20 | +1.10 | +5.02% | 1 | 48 | 106.25% |
| COF230609C00091000 | 2023-06-06 3:51PM EDT | 91.00 | 21.50 | 22.00 | 22.30 | 0.00 | - | 10 | 20 | 126.17% |
| COF230609C00092000 | 2023-06-05 9:45AM EDT | 92.00 | 17.77 | 21.00 | 21.30 | 0.00 | - | 3 | 217 | 120.70% |
| COF230609C00093000 | 2023-06-05 2:21PM EDT | 93.00 | 16.86 | 19.90 | 20.60 | 0.00 | - | 1 | 13 | 128.13% |
| COF230609C00094000 | 2023-06-05 9:49AM EDT | 94.00 | 15.55 | 19.00 | 19.30 | 0.00 | - | 2 | 25 | 109.96% |
| COF230609C00095000 | 2023-06-05 9:47AM EDT | 95.00 | 14.58 | 17.90 | 18.20 | 0.00 | - | 4 | 61 | 83.59% |
| COF230609C00096000 | 2023-06-02 2:28PM EDT | 96.00 | 14.67 | 17.00 | 17.20 | 0.00 | - | 4 | 20 | 91.41% |
| COF230609C00097000 | 2023-05-24 1:08PM EDT | 97.00 | 4.84 | 15.80 | 16.10 | 0.00 | - | 1 | 17 | 86.52% |
| COF230609C00098000 | 2023-06-06 10:18AM EDT | 98.00 | 13.50 | 14.90 | 15.10 | 0.00 | - | 2 | 100 | 81.64% |
| COF230609C00099000 | 2023-06-07 10:19AM EDT | 99.00 | 14.03 | 14.00 | 14.40 | +0.78 | +5.89% | 2 | 13 | 89.06% |
| COF230609C00100000 | 2023-06-07 10:27AM EDT | 100.00 | 13.15 | 13.00 | 13.30 | +1.09 | +9.04% | 7 | 183 | 78.32% |
| COF230609C00101000 | 2023-06-07 10:31AM EDT | 101.00 | 12.25 | 11.90 | 12.20 | +3.40 | +38.42% | 3 | 14 | 57.03% |
| COF230609C00102000 | 2023-06-02 1:18PM EDT | 102.00 | 9.50 | 10.90 | 11.20 | 0.00 | - | 3 | 207 | 53.13% |
| COF230609C00103000 | 2023-06-06 10:35AM EDT | 103.00 | 8.55 | 9.90 | 10.30 | 0.00 | - | 5 | 77 | 57.03% |
| COF230609C00104000 | 2023-06-07 10:25AM EDT | 104.00 | 8.89 | 8.90 | 9.20 | +3.07 | +52.75% | 3 | 95 | 61.52% |
| COF230609C00105000 | 2023-06-06 10:13AM EDT | 105.00 | 8.42 | 8.00 | 8.30 | +1.87 | +28.55% | 1 | 143 | 51.95% |
| COF230609C00106000 | 2023-06-06 11:56AM EDT | 106.00 | 6.31 | 6.90 | 7.30 | 0.00 | - | 3 | 110 | 56.35% |
| COF230609C00107000 | 2023-06-06 11:16AM EDT | 107.00 | 5.00 | 5.90 | 6.30 | 0.00 | - | 11 | 33 | 50.20% |
| COF230609C00108000 | 2023-06-07 9:43AM EDT | 108.00 | 5.10 | 5.00 | 5.30 | +0.60 | +13.33% | 1 | 169 | 44.04% |
| COF230609C00109000 | 2023-06-07 10:03AM EDT | 109.00 | 4.40 | 3.90 | 4.20 | +0.76 | +20.88% | 7 | 33 | 32.91% |
| COF230609C00110000 | 2023-06-06 3:24PM EDT | 110.00 | 3.58 | 3.20 | 3.60 | +0.88 | +32.59% | 3 | 334 | 41.50% |
| COF230609C00111000 | 2023-06-07 10:16AM EDT | 111.00 | 2.15 | 2.40 | 2.60 | +0.12 | +5.91% | 13 | 102 | 33.50% |
| COF230609C00112000 | 2023-06-07 10:01AM EDT | 112.00 | 2.00 | 1.60 | 1.75 | +0.57 | +39.86% | 97 | 293 | 28.76% |
| COF230609C00113000 | 2023-06-07 9:35AM EDT | 113.00 | 1.25 | 1.10 | 1.20 | +0.25 | +25.00% | 5 | 46 | 29.10% |
| COF230609C00114000 | 2023-06-07 10:24AM EDT | 114.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 10 | 90 | 28.61% |
| COF230609C00115000 | 2023-06-07 9:40AM EDT | 115.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 4 | 319 | 30.27% |
| COF230609C00116000 | 2023-06-06 3:48PM EDT | 116.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 5 | 30.66% |
| COF230609C00117000 | 2023-06-05 10:53AM EDT | 117.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 21 | 24 | 32.52% |
| COF230609C00120000 | 2023-06-07 9:37AM EDT | 120.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 1 | 3 | 45.02% |
| COF230609C00125000 | 2023-06-02 10:45AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 59.18% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00060000 | 2023-05-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 47 | 285.94% |
| COF230609P00065000 | 2023-06-02 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 188 | 232.81% |
| COF230609P00070000 | 2023-05-30 3:21PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 204.69% |
| COF230609P00075000 | 2023-05-23 12:25PM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 202.34% |
| COF230609P00076000 | 2023-05-16 3:15PM EDT | 76.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | - | 2 | 196.88% |
| COF230609P00078000 | 2023-05-18 1:35PM EDT | 78.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 185.16% |
| COF230609P00079000 | 2023-06-02 12:06PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 179.69% |
| COF230609P00080000 | 2023-05-23 12:09PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 51 | 174.22% |
| COF230609P00081000 | 2023-05-24 11:38AM EDT | 81.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 168.36% |
| COF230609P00082000 | 2023-06-02 1:20PM EDT | 82.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 162.89% |
| COF230609P00083000 | 2023-06-02 12:06PM EDT | 83.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 47 | 164.06% |
| COF230609P00084000 | 2023-05-26 3:14PM EDT | 84.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 43 | 152.34% |
| COF230609P00085000 | 2023-06-05 3:29PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 24 | 106 | 158.59% |
| COF230609P00086000 | 2023-06-02 12:17PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 35 | 141.41% |
| COF230609P00087000 | 2023-06-02 12:18PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 135.94% |
| COF230609P00088000 | 2023-05-23 2:54PM EDT | 88.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 7 | 159 | 141.80% |
| COF230609P00089000 | 2023-05-30 9:53AM EDT | 89.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 45 | 131.25% |
| COF230609P00090000 | 2023-06-02 2:58PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 91 | 120.70% |
| COF230609P00091000 | 2023-06-02 12:19PM EDT | 91.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 47 | 115.63% |
| COF230609P00092000 | 2023-05-31 2:57PM EDT | 92.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 110.55% |
| COF230609P00093000 | 2023-06-05 1:54PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 91 | 105.47% |
| COF230609P00094000 | 2023-06-05 10:34AM EDT | 94.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 115 | 100.39% |
| COF230609P00095000 | 2023-06-06 10:13AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 281 | 95.70% |
| COF230609P00096000 | 2023-06-06 2:14PM EDT | 96.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 305 | 90.63% |
| COF230609P00097000 | 2023-06-05 1:23PM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 41 | 85.55% |
| COF230609P00098000 | 2023-06-05 11:24AM EDT | 98.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 54 | 70 | 80.86% |
| COF230609P00099000 | 2023-06-02 1:06PM EDT | 99.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 33 | 42 | 75.78% |
| COF230609P00100000 | 2023-06-07 10:01AM EDT | 100.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 4 | 76 | 60.16% |
| COF230609P00101000 | 2023-06-05 1:46PM EDT | 101.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 66.02% |
| COF230609P00102000 | 2023-06-06 12:01PM EDT | 102.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 41 | 232 | 61.33% |
| COF230609P00103000 | 2023-06-06 1:26PM EDT | 103.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 473 | 56.25% |
| COF230609P00104000 | 2023-06-06 3:47PM EDT | 104.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 47 | 54.30% |
| COF230609P00105000 | 2023-06-07 10:01AM EDT | 105.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 6 | 137 | 53.61% |
| COF230609P00106000 | 2023-06-07 9:44AM EDT | 106.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 40 | 93 | 48.15% |
| COF230609P00107000 | 2023-06-06 2:19PM EDT | 107.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 14 | 39 | 42.58% |
| COF230609P00108000 | 2023-06-07 10:14AM EDT | 108.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 1 | 53 | 37.01% |
| COF230609P00109000 | 2023-06-07 9:56AM EDT | 109.00 | 0.18 | 0.10 | 0.20 | -0.11 | -37.93% | 10 | 113 | 33.89% |
| COF230609P00110000 | 2023-06-07 9:34AM EDT | 110.00 | 0.23 | 0.15 | 0.30 | -0.25 | -52.08% | 9 | 73 | 31.79% |
| COF230609P00111000 | 2023-06-07 10:20AM EDT | 111.00 | 0.47 | 0.30 | 0.45 | -0.19 | -28.79% | 3 | 374 | 29.59% |
| COF230609P00115000 | 2023-06-06 1:36PM EDT | 115.00 | 3.10 | 2.15 | 2.40 | 0.00 | - | 3 | 4 | 27.83% |
© 2023 Yahoo. Tutti i diritti riservati.