COF - Capital One Financial Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230609C000600002023-05-18 11:14AM EDT60.0035.9052.7053.000.00-210.00%
COF230609C000750002023-05-16 11:05AM EDT75.0017.3737.9038.400.00--2219.14%
COF230609C000780002023-05-24 9:36AM EDT78.0024.0034.9035.300.00-11186.72%
COF230609C000790002023-05-04 10:47AM EDT79.008.5031.0032.300.00--30.00%
COF230609C000800002023-05-19 11:56AM EDT80.0017.6033.0033.300.00-11188.67%
COF230609C000810002023-05-31 9:35AM EDT81.0023.3031.7032.200.00-15192.58%
COF230609C000820002023-05-19 10:26AM EDT82.0017.4030.7031.400.00-22145.31%
COF230609C000840002023-05-18 11:19AM EDT84.0012.6029.0029.300.00-11165.23%
COF230609C000850002023-05-30 2:53PM EDT85.0019.8127.8028.400.00-215148.05%
COF230609C000860002023-05-18 2:47PM EDT86.0012.3526.9027.300.00-15142.97%
COF230609C000870002023-05-22 12:48PM EDT87.0012.5525.9026.500.00-117156.64%
COF230609C000890002023-05-08 1:53PM EDT89.004.0023.9024.200.00--4110.94%
COF230609C000900002023-06-07 9:53AM EDT90.0023.0022.9023.20+1.10+5.02%148106.25%
COF230609C000910002023-06-06 3:51PM EDT91.0021.5022.0022.300.00-1020126.17%
COF230609C000920002023-06-05 9:45AM EDT92.0017.7721.0021.300.00-3217120.70%
COF230609C000930002023-06-05 2:21PM EDT93.0016.8619.9020.600.00-113128.13%
COF230609C000940002023-06-05 9:49AM EDT94.0015.5519.0019.300.00-225109.96%
COF230609C000950002023-06-05 9:47AM EDT95.0014.5817.9018.200.00-46183.59%
COF230609C000960002023-06-02 2:28PM EDT96.0014.6717.0017.200.00-42091.41%
COF230609C000970002023-05-24 1:08PM EDT97.004.8415.8016.100.00-11786.52%
COF230609C000980002023-06-06 10:18AM EDT98.0013.5014.9015.100.00-210081.64%
COF230609C000990002023-06-07 10:19AM EDT99.0014.0314.0014.40+0.78+5.89%21389.06%
COF230609C001000002023-06-07 10:27AM EDT100.0013.1513.0013.30+1.09+9.04%718378.32%
COF230609C001010002023-06-07 10:31AM EDT101.0012.2511.9012.20+3.40+38.42%31457.03%
COF230609C001020002023-06-02 1:18PM EDT102.009.5010.9011.200.00-320753.13%
COF230609C001030002023-06-06 10:35AM EDT103.008.559.9010.300.00-57757.03%
COF230609C001040002023-06-07 10:25AM EDT104.008.898.909.20+3.07+52.75%39561.52%
COF230609C001050002023-06-06 10:13AM EDT105.008.428.008.30+1.87+28.55%114351.95%
COF230609C001060002023-06-06 11:56AM EDT106.006.316.907.300.00-311056.35%
COF230609C001070002023-06-06 11:16AM EDT107.005.005.906.300.00-113350.20%
COF230609C001080002023-06-07 9:43AM EDT108.005.105.005.30+0.60+13.33%116944.04%
COF230609C001090002023-06-07 10:03AM EDT109.004.403.904.20+0.76+20.88%73332.91%
COF230609C001100002023-06-06 3:24PM EDT110.003.583.203.60+0.88+32.59%333441.50%
COF230609C001110002023-06-07 10:16AM EDT111.002.152.402.60+0.12+5.91%1310233.50%
COF230609C001120002023-06-07 10:01AM EDT112.002.001.601.75+0.57+39.86%9729328.76%
COF230609C001130002023-06-07 9:35AM EDT113.001.251.101.20+0.25+25.00%54629.10%
COF230609C001140002023-06-07 10:24AM EDT114.000.650.650.75+0.10+18.18%109028.61%
COF230609C001150002023-06-07 9:40AM EDT115.000.500.350.50+0.20+66.67%431930.27%
COF230609C001160002023-06-06 3:48PM EDT116.000.200.150.300.00-3530.66%
COF230609C001170002023-06-05 10:53AM EDT117.000.070.050.200.00-212432.52%
COF230609C001200002023-06-07 9:37AM EDT120.000.080.000.15+0.01+14.29%1345.02%
COF230609C001250002023-06-02 10:45AM EDT125.000.050.000.150.00-21259.18%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230609P000600002023-05-26 9:36AM EDT60.000.050.000.100.00-2547285.94%
COF230609P000650002023-06-02 3:48PM EDT65.000.010.000.050.00-50188232.81%
COF230609P000700002023-05-30 3:21PM EDT70.000.050.000.050.00-1021204.69%
COF230609P000750002023-05-23 12:25PM EDT75.000.080.000.150.00-127202.34%
COF230609P000760002023-05-16 3:15PM EDT76.000.270.000.150.00--2196.88%
COF230609P000780002023-05-18 1:35PM EDT78.000.170.000.150.00-26185.16%
COF230609P000790002023-06-02 12:06PM EDT79.000.050.000.150.00-24179.69%
COF230609P000800002023-05-23 12:09PM EDT80.000.150.000.150.00-1051174.22%
COF230609P000810002023-05-24 11:38AM EDT81.000.170.000.150.00-36168.36%
COF230609P000820002023-06-02 1:20PM EDT82.000.100.000.150.00-349162.89%
COF230609P000830002023-06-02 12:06PM EDT83.000.090.000.200.00-247164.06%
COF230609P000840002023-05-26 3:14PM EDT84.000.130.000.150.00-443152.34%
COF230609P000850002023-06-05 3:29PM EDT85.000.030.000.250.00-24106158.59%
COF230609P000860002023-06-02 12:17PM EDT86.000.050.000.150.00-1535141.41%
COF230609P000870002023-06-02 12:18PM EDT87.000.050.000.150.00-182135.94%
COF230609P000880002023-05-23 2:54PM EDT88.000.260.000.250.00-7159141.80%
COF230609P000890002023-05-30 9:53AM EDT89.000.150.000.200.00-545131.25%
COF230609P000900002023-06-02 2:58PM EDT90.000.050.000.150.00-3291120.70%
COF230609P000910002023-06-02 12:19PM EDT91.000.050.000.150.00-2047115.63%
COF230609P000920002023-05-31 2:57PM EDT92.000.200.000.150.00-139110.55%
COF230609P000930002023-06-05 1:54PM EDT93.000.050.000.150.00-1091105.47%
COF230609P000940002023-06-05 10:34AM EDT94.000.060.000.150.00-2115100.39%
COF230609P000950002023-06-06 10:13AM EDT95.000.050.000.150.00-2628195.70%
COF230609P000960002023-06-06 2:14PM EDT96.000.100.000.150.00-2530590.63%
COF230609P000970002023-06-05 1:23PM EDT97.000.100.000.150.00-254185.55%
COF230609P000980002023-06-05 11:24AM EDT98.000.060.000.150.00-547080.86%
COF230609P000990002023-06-02 1:06PM EDT99.000.120.000.150.00-334275.78%
COF230609P001000002023-06-07 10:01AM EDT100.000.040.000.05-0.06-60.00%47660.16%
COF230609P001010002023-06-05 1:46PM EDT101.000.100.000.150.00-101966.02%
COF230609P001020002023-06-06 12:01PM EDT102.000.070.000.150.00-4123261.33%
COF230609P001030002023-06-06 1:26PM EDT103.000.080.000.150.00-547356.25%
COF230609P001040002023-06-06 3:47PM EDT104.000.050.000.200.00-424754.30%
COF230609P001050002023-06-07 10:01AM EDT105.000.080.000.15+0.03+60.00%613753.61%
COF230609P001060002023-06-07 9:44AM EDT106.000.150.050.15+0.05+50.00%409348.15%
COF230609P001070002023-06-06 2:19PM EDT107.000.120.050.150.00-143942.58%
COF230609P001080002023-06-07 10:14AM EDT108.000.110.050.15-0.14-56.00%15337.01%
COF230609P001090002023-06-07 9:56AM EDT109.000.180.100.20-0.11-37.93%1011333.89%
COF230609P001100002023-06-07 9:34AM EDT110.000.230.150.30-0.25-52.08%97331.79%
COF230609P001110002023-06-07 10:20AM EDT111.000.470.300.45-0.19-28.79%337429.59%
COF230609P001150002023-06-06 1:36PM EDT115.003.102.152.400.00-3427.83%