Italia markets closed
Dow Jones
38.099,55 -361,37 (-0,94%) Nasdaq
15.577,96 -134,79 (-0,86%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.135,06 -439,41 (-0,73%) CMC Crypto 200
1.392,65 +10,08 (+0,73%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:44PM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 2024-05-03 | 15.70 | 20.00 | 22.80 | 0.00 | - | - | 3 | 61.62% |
| COF240517C00125000 | 2024-04-02 10:41AM EDT | 2024-05-17 | 20.70 | 19.90 | 22.70 | 0.00 | - | 3 | 67 | 60.18% |
| COF240621C00125000 | 2024-04-25 11:58AM EDT | 2024-06-21 | 22.45 | 22.10 | 22.80 | +6.55 | +41.19% | 1 | 598 | 38.67% |
| COF240719C00125000 | 2024-04-18 11:18AM EDT | 2024-07-19 | 21.61 | 23.30 | 24.00 | 0.00 | - | 2 | 20 | 38.75% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 25.80 | 26.20 | 0.00 | - | 9 | 116 | 37.82% |
| COF250117C00125000 | 2024-04-08 2:31PM EDT | 2025-01-17 | 28.98 | 29.80 | 31.00 | 0.00 | - | 1 | 1,196 | 40.34% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 35.42% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 39.00 | 40.00 | 0.00 | - | 1 | 28 | 40.16% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 37.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00125000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 96.88% |
| COF240503P00125000 | 2024-04-25 10:52AM EDT | 2024-05-03 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 2 | 7 | 50.59% |
| COF240510P00125000 | 2024-04-18 10:39AM EDT | 2024-05-10 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 25 | 47.95% |
| COF240517P00125000 | 2024-04-25 11:58AM EDT | 2024-05-17 | 0.36 | 0.30 | 0.45 | +0.05 | +16.13% | 21 | 120 | 42.29% |
| COF240621P00125000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 1.23 | 1.10 | 1.25 | +0.28 | +29.47% | 1 | 743 | 35.03% |
| COF240719P00125000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 2.65 | 1.80 | 1.95 | 0.00 | - | 8 | 41 | 33.36% |
| COF240920P00125000 | 2024-04-25 1:06PM EDT | 2024-09-20 | 3.56 | 3.50 | 3.80 | +0.36 | +11.25% | 121 | 589 | 33.04% |
| COF241220P00125000 | 2024-04-02 9:54AM EDT | 2024-12-20 | 6.60 | 5.50 | 5.90 | 0.00 | - | 1 | 1,000 | 32.07% |
| COF250117P00125000 | 2024-04-18 1:19PM EDT | 2025-01-17 | 7.50 | 6.20 | 6.60 | 0.00 | - | 3 | 260 | 32.17% |
| COF250321P00125000 | 2024-04-03 11:36AM EDT | 2025-03-21 | 8.30 | 6.90 | 7.90 | 0.00 | - | 12 | 15 | 31.90% |
| COF250620P00125000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 8.60 | 8.20 | 9.70 | 0.00 | - | 2 | 27 | 31.79% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 12.30 | 12.80 | 0.00 | - | 2 | 6 | 30.84% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 15.10 | 16.30 | 0.00 | - | 1 | 13 | 29.28% |
© 2024 Yahoo. Tutti i diritti riservati.