Italia markets open in 52 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,13+1,55 (+1,43%)
Alla chiusura: 04:00PM EST
110,51 +0,38 (+0,35%)
Dopo ore: 07:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231201C000880002023-10-27 8:32AM EST88.0011.2018.5018.800.00-100.00%
COF231201C000890002023-11-10 12:33PM EST89.0015.000.000.000.00-800.00%
COF231201C000920002023-11-03 9:08AM EST92.0016.020.000.000.00-100.00%
COF231201C000940002023-10-27 8:59AM EST94.006.4012.5012.800.00-280.00%
COF231201C000950002023-11-29 10:37AM EST95.0016.320.000.000.00-100.00%
COF231201C000960002023-11-17 1:38PM EST96.0011.040.000.000.00-300.00%
COF231201C000970002023-10-25 11:31AM EST97.001.359.509.800.00-100.00%
COF231201C000990002023-11-16 12:44PM EST99.006.460.000.000.00-700.00%
COF231201C001000002023-11-28 11:57AM EST100.008.400.000.000.00-4000.00%
COF231201C001010002023-11-29 12:32PM EST101.009.800.000.000.00-1300.00%
COF231201C001020002023-11-29 12:59PM EST102.008.810.000.000.00-100.00%
COF231201C001030002023-11-21 1:34PM EST103.003.700.000.000.00-100.00%
COF231201C001040002023-11-29 10:28AM EST104.007.410.000.000.00-400.00%
COF231201C001050002023-11-29 12:03PM EST105.005.730.000.000.00-3400.00%
COF231201C001060002023-11-29 9:44AM EST106.004.300.000.000.00-200.00%
COF231201C001070002023-11-29 1:33PM EST107.004.000.000.000.00-1700.00%
COF231201C001080002023-11-29 3:15PM EST108.002.540.000.000.00-2100.00%
COF231201C001090002023-11-29 3:25PM EST109.001.500.000.000.00-23100.00%
COF231201C001100002023-11-29 3:59PM EST110.000.950.000.000.00-7000.00%
COF231201C001110002023-11-29 3:44PM EST111.000.600.000.000.00-2803.13%
COF231201C001120002023-11-29 1:50PM EST112.000.500.000.000.00-106.25%
COF231201C001130002023-11-29 1:54PM EST113.000.300.000.000.00-137012.50%
COF231201C001140002023-11-29 9:36AM EST114.000.100.000.000.00-1012.50%
COF231201C001150002023-11-29 11:39AM EST115.000.070.000.000.00-16012.50%
COF231201C001160002023-11-29 3:03PM EST116.000.050.000.000.00-5012.50%
COF231201C001200002023-11-16 10:10AM EST120.000.100.000.000.00-33025.00%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF231201P000600002023-10-19 11:19AM EST60.000.100.000.200.00-21368.75%
COF231201P000650002023-10-30 12:03PM EST65.000.050.000.500.00--8373.05%
COF231201P000700002023-10-30 12:02PM EST70.000.050.000.500.00-236326.56%
COF231201P000750002023-11-15 12:18PM EST75.000.050.000.000.00-6050.00%
COF231201P000770002023-10-26 2:56PM EST77.000.880.000.750.00--0287.89%
COF231201P000800002023-11-02 1:55PM EST80.000.070.000.000.00-3050.00%
COF231201P000820002023-10-23 1:21PM EST82.001.570.000.050.00-22160.94%
COF231201P000830002023-11-02 12:10PM EST83.000.130.000.000.00-1050.00%
COF231201P000840002023-10-27 8:59AM EST84.000.750.000.750.00-10228.32%
COF231201P000850002023-11-01 11:08AM EST85.000.330.000.000.00-1050.00%
COF231201P000860002023-11-20 9:30AM EST86.000.040.000.000.00-21050.00%
COF231201P000870002023-10-27 8:59AM EST87.001.100.000.100.00-10144.53%
COF231201P000880002023-11-03 12:02PM EST88.000.140.000.000.00-3050.00%
COF231201P000890002023-11-02 1:36PM EST89.000.310.000.000.00-11050.00%
COF231201P000900002023-11-14 3:59PM EST90.000.060.000.000.00-12050.00%
COF231201P000910002023-11-08 9:43AM EST91.000.200.000.000.00-5050.00%
COF231201P000920002023-11-17 3:45PM EST92.000.100.000.000.00-1050.00%
COF231201P000930002023-11-24 11:58AM EST93.000.030.000.000.00-2050.00%
COF231201P000940002023-11-21 3:47PM EST94.000.340.000.000.00-40050.00%
COF231201P000950002023-11-22 1:22PM EST95.000.050.000.000.00-13050.00%
COF231201P000960002023-11-16 1:04PM EST96.000.200.000.000.00-200050.00%
COF231201P000970002023-11-24 9:55AM EST97.000.050.000.000.00-5050.00%
COF231201P000980002023-11-17 12:37PM EST98.000.170.000.000.00-1050.00%
COF231201P000990002023-11-28 11:31AM EST99.000.030.000.000.00-1025.00%
COF231201P001000002023-11-29 11:58AM EST100.000.030.000.000.00-1025.00%
COF231201P001010002023-11-28 10:49AM EST101.000.050.000.000.00-28025.00%
COF231201P001020002023-11-28 12:07PM EST102.000.050.000.000.00-1025.00%
COF231201P001030002023-11-29 2:42PM EST103.000.030.000.000.00-26025.00%
COF231201P001040002023-11-29 2:42PM EST104.000.060.000.000.00-45025.00%
COF231201P001050002023-11-29 1:07PM EST105.000.050.000.000.00-33012.50%
COF231201P001060002023-11-29 10:20AM EST106.000.040.000.000.00-9012.50%
COF231201P001070002023-11-29 1:56PM EST107.000.060.000.000.00-207012.50%
COF231201P001080002023-11-29 11:50AM EST108.000.150.000.000.00-406.25%
COF231201P001090002023-11-29 1:56PM EST109.000.290.000.000.00-20903.13%
COF231201P001100002023-11-29 3:10PM EST110.000.740.000.000.00-4400.78%
COF231201P001110002023-11-29 3:02PM EST111.001.320.000.000.00-600.00%
COF231201P001150002023-11-21 10:24AM EST115.008.500.000.000.00-1000.00%
COF231201P001300002023-10-30 2:08PM EST130.0029.7019.7020.000.00-10120.31%
COF231201P001350002023-10-27 11:16AM EST135.0036.2028.3028.600.00-10338.67%