Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.456,06 +1.078,86 (+1,85%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:120.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 22.28 | 21.70 | 23.90 | 0.00 | - | 3 | 3 | 58.98% |
| COF240621C00120000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 23.84 | 21.10 | 24.50 | +1.00 | +4.38% | 1 | 345 | 49.17% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 2024-07-19 | 22.05 | 22.30 | 25.10 | 0.00 | - | 1 | 5 | 42.92% |
| COF240920C00120000 | 2024-04-25 2:47PM EDT | 2024-09-20 | 29.73 | 25.50 | 26.40 | 0.00 | - | 1 | 33 | 37.35% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 28.30 | 29.50 | 30.40 | 0.00 | - | 7 | 916 | 38.61% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 31.10 | 32.30 | 0.00 | - | 1 | 2 | 39.07% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 43.93% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 41.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00120000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 66 | 60.74% |
| COF240517P00120000 | 2024-05-01 12:07PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 221 | 48.93% |
| COF240524P00120000 | 2024-04-29 2:20PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 5 | 41.50% |
| COF240531P00120000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 37.31% |
| COF240621P00120000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.45 | -0.14 | -25.45% | 2 | 2,863 | 31.69% |
| COF240719P00120000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 1.16 | 0.90 | 1.05 | 0.00 | - | 1 | 12 | 31.32% |
| COF240920P00120000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 2.55 | 2.25 | 2.40 | 0.00 | - | 32 | 661 | 30.41% |
| COF241220P00120000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 4.30 | 4.10 | 4.40 | +0.25 | +6.17% | 2 | 80 | 30.35% |
| COF250117P00120000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 5.25 | 4.60 | 5.00 | 0.00 | - | 5 | 561 | 30.41% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 5.80 | 6.40 | 0.00 | - | 2 | 23 | 30.79% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 7.30 | 8.10 | 0.00 | - | 7 | 31 | 30.81% |
| COF260116P00120000 | 2024-04-25 2:07PM EDT | 2026-01-16 | 11.00 | 10.10 | 10.80 | 0.00 | - | 1 | 114 | 29.60% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.95% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 30.67% |
© 2024 Yahoo. Tutti i diritti riservati.