COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:100.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00100000 | 2023-06-07 10:27AM EDT | 2023-06-09 | 13.15 | 13.20 | 13.90 | +1.09 | +9.04% | 7 | 183 | 55.47% |
| COF230616C00100000 | 2023-06-07 2:20PM EDT | 2023-06-16 | 14.12 | 13.50 | 14.20 | +1.47 | +11.62% | 13 | 2,694 | 53.03% |
| COF230623C00100000 | 2023-06-07 10:27AM EDT | 2023-06-23 | 13.55 | 13.70 | 14.50 | +2.95 | +27.83% | 5 | 124 | 55.76% |
| COF230630C00100000 | 2023-06-07 3:43PM EDT | 2023-06-30 | 15.10 | 13.90 | 14.90 | +1.95 | +14.83% | 4 | 228 | 52.95% |
| COF230707C00100000 | 2023-06-07 12:38PM EDT | 2023-07-07 | 14.48 | 14.10 | 15.10 | +2.94 | +25.48% | 1 | 7 | 49.05% |
| COF230714C00100000 | 2023-06-02 3:50PM EDT | 2023-07-14 | 12.64 | 14.60 | 15.50 | 0.00 | - | 30 | 30 | 48.49% |
| COF230721C00100000 | 2023-06-07 3:53PM EDT | 2023-07-21 | 15.69 | 15.30 | 16.00 | +1.49 | +10.49% | 2 | 273 | 49.08% |
| COF230915C00100000 | 2023-06-07 12:26PM EDT | 2023-09-15 | 17.90 | 17.20 | 18.00 | +1.29 | +7.77% | 6 | 1,476 | 43.76% |
| COF231215C00100000 | 2023-06-07 11:55AM EDT | 2023-12-15 | 20.85 | 20.50 | 21.10 | +3.05 | +17.13% | 7 | 184 | 43.09% |
| COF240119C00100000 | 2023-06-06 3:01PM EDT | 2024-01-19 | 21.75 | 21.70 | 22.20 | +0.85 | +4.07% | 22 | 1,215 | 43.21% |
| COF240621C00100000 | 2023-06-02 9:58AM EDT | 2024-06-21 | 22.45 | 24.80 | 26.10 | 0.00 | - | 1 | 2 | 43.01% |
| COF250117C00100000 | 2023-06-07 12:45PM EDT | 2025-01-17 | 29.65 | 28.70 | 30.10 | +1.15 | +4.04% | 2 | 296 | 42.41% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00100000 | 2023-06-07 1:07PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 76 | 62.11% |
| COF230616P00100000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.14 | 0.10 | 0.15 | 0.00 | - | 339 | 3,405 | 45.41% |
| COF230623P00100000 | 2023-06-07 10:04AM EDT | 2023-06-23 | 0.25 | 0.25 | 0.35 | -0.09 | -26.47% | 3 | 31 | 41.90% |
| COF230630P00100000 | 2023-06-07 1:33PM EDT | 2023-06-30 | 0.40 | 0.30 | 0.45 | -0.12 | -23.08% | 6 | 103 | 37.60% |
| COF230707P00100000 | 2023-06-06 1:37PM EDT | 2023-07-07 | 0.70 | 0.40 | 0.60 | 0.00 | - | 2 | 16 | 35.79% |
| COF230714P00100000 | 2023-06-06 2:28PM EDT | 2023-07-14 | 1.02 | 0.65 | 0.90 | 0.00 | - | 3 | 10 | 36.52% |
| COF230721P00100000 | 2023-06-07 3:46PM EDT | 2023-07-21 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 136 | 464 | 37.53% |
| COF230915P00100000 | 2023-06-07 3:36PM EDT | 2023-09-15 | 3.06 | 3.00 | 3.30 | -0.44 | -12.57% | 4 | 3,921 | 37.55% |
| COF231215P00100000 | 2023-06-06 10:21AM EDT | 2023-12-15 | 5.60 | 5.30 | 5.70 | -0.56 | -9.09% | 11 | 112 | 36.38% |
| COF240119P00100000 | 2023-06-06 3:01PM EDT | 2024-01-19 | 6.58 | 6.10 | 6.40 | 0.00 | - | 11 | 1,555 | 35.82% |
| COF240621P00100000 | 2023-06-07 3:59PM EDT | 2024-06-21 | 9.00 | 8.70 | 9.10 | -0.70 | -7.22% | 1 | 71 | 34.48% |
| COF250117P00100000 | 2023-06-07 3:34PM EDT | 2025-01-17 | 11.30 | 11.20 | 12.10 | -4.20 | -27.10% | 40 | 465 | 33.65% |
© 2023 Yahoo. Tutti i diritti riservati.