Italia markets close in 7 hours 50 minutes
FTSE MIB
33.496,02 -385,48 (-1,14%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,75 +1,02 (+1,23%) Bitcoin EUR
60.617,53 +3.249,91 (+5,67%)
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:140.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00140000 | 2024-04-18 1:11PM EDT | 2024-04-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| COF240426C00140000 | 2024-04-18 1:05PM EDT | 2024-04-26 | 4.80 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| COF240503C00140000 | 2024-04-18 9:37AM EDT | 2024-05-03 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240510C00140000 | 2024-04-18 10:21AM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240517C00140000 | 2024-04-18 2:00PM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COF240621C00140000 | 2024-04-18 10:35AM EDT | 2024-06-21 | 8.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| COF240719C00140000 | 2024-04-18 1:41PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240920C00140000 | 2024-04-18 12:20PM EDT | 2024-09-20 | 13.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF241220C00140000 | 2024-04-11 3:42PM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250117C00140000 | 2024-04-12 3:22PM EDT | 2025-01-17 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| COF260116C00140000 | 2024-04-01 9:55AM EDT | 2026-01-16 | 32.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.80% |
| COF261218C00140000 | 2024-04-16 9:40AM EDT | 2026-12-18 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00140000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| COF240426P00140000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 2.95 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 1.56% |
| COF240503P00140000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF240517P00140000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 4.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| COF240621P00140000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 6.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| COF240719P00140000 | 2024-04-18 3:01PM EDT | 2024-07-19 | 7.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| COF240920P00140000 | 2024-04-18 12:20PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| COF241220P00140000 | 2024-04-11 3:25PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250117P00140000 | 2024-04-18 1:29PM EDT | 2025-01-17 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 0.39% |
| COF250321P00140000 | 2024-04-02 12:51PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF260116P00140000 | 2024-04-05 11:45AM EDT | 2026-01-16 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| COF260618P00140000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 21.80 | 20.60 | 24.30 | 0.00 | - | - | 3 | 30.64% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 26.94% |
© 2024 Yahoo. Tutti i diritti riservati.