COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:105.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00105000 | 2023-06-06 10:13AM EDT | 2023-06-09 | 8.42 | 8.50 | 9.10 | +1.87 | +28.55% | 1 | 143 | 63.97% |
| COF230616C00105000 | 2023-06-07 11:49AM EDT | 2023-06-16 | 8.94 | 8.90 | 9.50 | +1.31 | +17.17% | 14 | 1,740 | 52.64% |
| COF230623C00105000 | 2023-06-07 3:15PM EDT | 2023-06-23 | 9.65 | 9.10 | 9.80 | +3.25 | +50.78% | 12 | 45 | 44.97% |
| COF230630C00105000 | 2023-06-06 3:36PM EDT | 2023-06-30 | 8.84 | 9.40 | 10.10 | 0.00 | - | 3 | 298 | 41.46% |
| COF230707C00105000 | 2023-06-07 3:15PM EDT | 2023-07-07 | 10.30 | 9.80 | 10.40 | +3.04 | +41.87% | 4 | 12 | 39.51% |
| COF230721C00105000 | 2023-06-07 1:07PM EDT | 2023-07-21 | 11.16 | 11.10 | 11.50 | +0.80 | +7.72% | 264 | 655 | 41.44% |
| COF230915C00105000 | 2023-06-07 3:53PM EDT | 2023-09-15 | 14.00 | 13.50 | 14.20 | +1.40 | +11.11% | 30 | 1,123 | 40.70% |
| COF231215C00105000 | 2023-06-07 3:33PM EDT | 2023-12-15 | 17.40 | 17.10 | 17.50 | +0.90 | +5.45% | 1 | 290 | 40.58% |
| COF240119C00105000 | 2023-06-05 3:00PM EDT | 2024-01-19 | 16.05 | 18.10 | 18.80 | 0.00 | - | 1 | 937 | 41.27% |
| COF240621C00105000 | 2023-06-05 3:35PM EDT | 2024-06-21 | 19.80 | 22.20 | 22.90 | 0.00 | - | 15 | 19 | 41.44% |
| COF250117C00105000 | 2023-06-06 10:22AM EDT | 2025-01-17 | 24.90 | 25.50 | 26.70 | 0.00 | - | 11 | 99 | 40.41% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00105000 | 2023-06-07 10:57AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 137 | 51.56% |
| COF230616P00105000 | 2023-06-07 12:47PM EDT | 2023-06-16 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 38 | 2,301 | 36.38% |
| COF230623P00105000 | 2023-06-07 12:35PM EDT | 2023-06-23 | 0.55 | 0.45 | 0.65 | -0.27 | -32.93% | 5 | 141 | 35.16% |
| COF230630P00105000 | 2023-06-07 3:31PM EDT | 2023-06-30 | 0.81 | 0.75 | 0.95 | -0.29 | -26.36% | 11 | 91 | 33.86% |
| COF230707P00105000 | 2023-06-07 3:04PM EDT | 2023-07-07 | 1.00 | 0.90 | 1.15 | -0.43 | -30.07% | 13 | 13 | 32.08% |
| COF230721P00105000 | 2023-06-07 3:49PM EDT | 2023-07-21 | 1.95 | 1.90 | 2.05 | -0.44 | -18.41% | 16 | 162 | 34.35% |
| COF230915P00105000 | 2023-06-07 1:16PM EDT | 2023-09-15 | 4.32 | 4.20 | 4.40 | -0.38 | -8.09% | 3 | 3,468 | 34.74% |
| COF231215P00105000 | 2023-06-06 3:49PM EDT | 2023-12-15 | 7.48 | 6.80 | 7.20 | 0.00 | - | 3 | 29 | 34.73% |
| COF240119P00105000 | 2023-06-07 2:07PM EDT | 2024-01-19 | 7.76 | 7.60 | 7.80 | -0.40 | -4.90% | 1 | 826 | 33.79% |
| COF240621P00105000 | 2023-06-06 12:41PM EDT | 2024-06-21 | 11.30 | 10.30 | 11.10 | 0.00 | - | 2 | 12 | 33.84% |
| COF250117P00105000 | 2023-06-07 3:45PM EDT | 2025-01-17 | 13.00 | 12.80 | 13.90 | -1.40 | -9.72% | 46 | 617 | 32.43% |
© 2023 Yahoo. Tutti i diritti riservati.