Italia markets open in 4 hours 28 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.825,36 -1.254,34 (-3,29%) EUR/USD
1,0622 -0,0024 (-0,22%) Bitcoin EUR
56.211,46 -1.723,27 (-2,97%) CMC Crypto 200
1.255,47 +369,94 (+39,29%)
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:135.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00135000 | 2024-04-17 1:44PM EDT | 2024-04-19 | 2.95 | 5.50 | 8.10 | 0.00 | - | 6 | 204 | 65.04% |
| COF240426C00135000 | 2024-04-18 11:13AM EDT | 2024-04-26 | 9.23 | 8.00 | 8.30 | +2.33 | +33.77% | 10 | 20 | 51.12% |
| COF240517C00135000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 7.53 | 9.30 | 11.20 | +0.63 | +9.13% | 1 | 238 | 47.73% |
| COF240621C00135000 | 2024-04-17 1:45PM EDT | 2024-06-21 | 8.50 | 11.30 | 11.80 | 0.00 | - | 1 | 1,650 | 34.89% |
| COF240719C00135000 | 2024-04-17 10:06AM EDT | 2024-07-19 | 10.83 | 12.80 | 13.50 | 0.00 | - | 1 | 24 | 35.54% |
| COF240920C00135000 | 2024-04-16 3:42PM EDT | 2024-09-20 | 13.23 | 15.80 | 17.70 | 0.00 | - | 1 | 456 | 39.42% |
| COF241220C00135000 | 2024-03-21 12:47PM EDT | 2024-12-20 | 20.20 | 19.20 | 20.00 | 0.00 | - | 1 | 22 | 36.50% |
| COF250117C00135000 | 2024-04-05 11:55AM EDT | 2025-01-17 | 22.30 | 20.30 | 21.10 | 0.00 | - | 2 | 189 | 36.94% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 22.10 | 23.00 | 0.00 | - | 1 | 2 | 36.98% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 36.93% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 34.70 | 28.50 | 32.20 | 0.00 | - | 1 | 21 | 39.88% |
| COF260618C00135000 | 2024-02-22 11:15AM EDT | 2026-06-18 | 28.64 | 30.80 | 34.50 | 0.00 | - | 1 | 1 | 38.76% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 35.10 | 38.40 | 0.00 | - | 1 | 11 | 39.48% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00135000 | 2024-04-18 3:16PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 42 | 1,093 | 50.39% |
| COF240426P00135000 | 2024-04-18 12:23PM EDT | 2024-04-26 | 1.35 | 1.25 | 1.40 | -1.63 | -54.70% | 12 | 175 | 47.00% |
| COF240503P00135000 | 2024-04-18 3:28PM EDT | 2024-05-03 | 1.90 | 1.80 | 1.95 | -1.25 | -39.68% | 2 | 18 | 40.36% |
| COF240510P00135000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 3.72 | 1.85 | 3.90 | 0.00 | - | 10 | 45 | 49.50% |
| COF240517P00135000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 2.83 | 2.75 | 2.90 | -1.87 | -39.79% | 38 | 845 | 36.04% |
| COF240621P00135000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.40 | -1.60 | -26.67% | 89 | 680 | 31.35% |
| COF240719P00135000 | 2024-04-18 11:36AM EDT | 2024-07-19 | 4.90 | 5.30 | 5.60 | -2.00 | -28.99% | 10 | 69 | 30.75% |
| COF240920P00135000 | 2024-04-18 3:30PM EDT | 2024-09-20 | 7.80 | 7.60 | 7.90 | -1.60 | -17.02% | 10 | 6,826 | 30.37% |
| COF241220P00135000 | 2024-04-08 12:13PM EDT | 2024-12-20 | 9.40 | 9.80 | 10.40 | 0.00 | - | 7 | 19 | 29.79% |
| COF250117P00135000 | 2024-04-15 9:58AM EDT | 2025-01-17 | 10.90 | 10.40 | 10.90 | 0.00 | - | 2 | 163 | 29.30% |
| COF250321P00135000 | 2024-04-11 3:19PM EDT | 2025-03-21 | 12.30 | 11.60 | 12.20 | 0.00 | - | 1 | 12 | 28.94% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.10 | 14.10 | 0.00 | - | 8 | 53 | 28.94% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 16.50 | 17.60 | 0.00 | - | 1 | 112 | 28.63% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 29.35% |
© 2024 Yahoo. Tutti i diritti riservati.