Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.460,05 -1.865,19 (-3,20%)
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:130.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00130000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 12.60 | 11.20 | 14.80 | 0.00 | - | 5 | 1 | 51.22% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 11.60 | 15.10 | 0.00 | - | 10 | 10 | 47.40% |
| COF240621C00130000 | 2024-05-08 11:25AM EDT | 2024-06-21 | 14.39 | 12.40 | 14.70 | 0.00 | - | 1 | 611 | 35.85% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 15.80 | 14.90 | 16.10 | +0.60 | +3.95% | 3 | 171 | 35.17% |
| COF240920C00130000 | 2024-05-10 11:06AM EDT | 2024-09-20 | 18.46 | 17.90 | 18.70 | +0.45 | +2.50% | 16 | 144 | 34.60% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 21.40 | 22.50 | 0.00 | - | 1 | 2 | 36.32% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 21.90 | 24.00 | -3.00 | -11.54% | 5 | 538 | 37.77% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 24.20 | 25.20 | 0.00 | - | 1 | 2 | 36.29% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 37.46% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 31.80 | 33.50 | 0.00 | - | 10 | 19 | 38.28% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00130000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 3 | 471 | 40.04% |
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 200 | 24 | 30.03% |
| COF240531P00130000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.45 | -0.15 | -37.50% | 1 | 24 | 29.76% |
| COF240607P00130000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.41 | 0.35 | 0.45 | -0.34 | -45.33% | 8 | 29 | 25.78% |
| COF240614P00130000 | 2024-05-10 1:01PM EDT | 2024-06-14 | 0.63 | 0.50 | 0.65 | -0.27 | -30.00% | 11 | 3 | 25.59% |
| COF240621P00130000 | 2024-05-10 2:08PM EDT | 2024-06-21 | 0.85 | 0.70 | 0.85 | -0.15 | -15.00% | 4 | 1,204 | 25.38% |
| COF240719P00130000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.88 | 1.65 | 1.80 | -0.12 | -6.00% | 1 | 189 | 25.83% |
| COF240920P00130000 | 2024-05-08 12:07PM EDT | 2024-09-20 | 4.10 | 3.50 | 3.90 | 0.00 | - | 1 | 308 | 26.83% |
| COF241220P00130000 | 2024-05-10 3:51PM EDT | 2024-12-20 | 6.00 | 6.00 | 7.10 | -0.36 | -5.66% | 97 | 56 | 29.16% |
| COF250117P00130000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 6.62 | 6.50 | 8.50 | -0.35 | -5.02% | 1 | 904 | 30.85% |
| COF250321P00130000 | 2024-05-08 2:53PM EDT | 2025-03-21 | 8.30 | 7.70 | 8.20 | 0.00 | - | 1 | 83 | 26.96% |
| COF250620P00130000 | 2024-05-07 12:12PM EDT | 2025-06-20 | 9.80 | 9.30 | 9.90 | -0.40 | -3.92% | 1 | 27 | 26.93% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 12.40 | 13.40 | 0.00 | - | 2 | 33 | 27.11% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 12.60 | 15.20 | 0.00 | - | 20 | 370 | 26.66% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.55% |
© 2024 Yahoo. Tutti i diritti riservati.