Italia markets closed
FTSE MIB
34.372,67 +180,61 (+0,53%) Dow Jones
41.563,08 +228,03 (+0,55%) Nasdaq
17.713,62 +197,20 (+1,13%) Nikkei 225
38.647,75 +285,22 (+0,74%) Petrolio
73,65 -2,26 (-2,98%) Bitcoin EUR
52.915,17 -564,23 (-1,06%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper6 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240906C00145000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 3.10 | 2.90 | 3.10 | +0.85 | +37.78% | 11 | 52 | 26.61% |
| COF240913C00145000 | 2024-08-30 2:44PM EDT | 2024-09-13 | 3.22 | 3.80 | 4.20 | +0.52 | +19.26% | 2 | 16 | 28.59% |
| COF240920C00145000 | 2024-08-30 1:06PM EDT | 2024-09-20 | 4.77 | 4.70 | 5.00 | +0.77 | +19.25% | 26 | 1,134 | 29.05% |
| COF240927C00145000 | 2024-08-30 3:59PM EDT | 2024-09-27 | 5.40 | 5.10 | 5.50 | +1.57 | +40.99% | 4 | 109 | 28.22% |
| COF241018C00145000 | 2024-08-30 3:33PM EDT | 2024-10-18 | 6.30 | 6.80 | 7.00 | +0.60 | +10.53% | 3,101 | 3,232 | 28.35% |
| COF241115C00145000 | 2024-08-29 3:39PM EDT | 2024-11-15 | 8.95 | 9.80 | 10.10 | 0.00 | - | 3 | 155 | 34.28% |
| COF241220C00145000 | 2024-08-30 1:47PM EDT | 2024-12-20 | 10.40 | 11.30 | 11.60 | +0.80 | +8.33% | 31 | 144 | 33.07% |
| COF250117C00145000 | 2024-08-30 2:07PM EDT | 2025-01-17 | 11.70 | 12.30 | 12.60 | +0.40 | +3.54% | 4 | 915 | 32.36% |
| COF250321C00145000 | 2024-08-28 2:44PM EDT | 2025-03-21 | 12.80 | 14.80 | 15.40 | 0.00 | - | 5 | 103 | 33.35% |
| COF250620C00145000 | 2024-08-30 1:49PM EDT | 2025-06-20 | 17.05 | 17.20 | 18.60 | +1.90 | +12.54% | 1 | 40 | 33.89% |
| COF260116C00145000 | 2024-08-05 1:51PM EDT | 2026-01-16 | 16.60 | 21.80 | 25.50 | 0.00 | - | 34 | 46 | 36.13% |
| COF260618C00145000 | 2024-08-05 9:55AM EDT | 2026-06-18 | 17.07 | 24.60 | 28.50 | 0.00 | - | - | 22 | 35.58% |
| COF261218C00145000 | 2024-08-19 9:42AM EDT | 2026-12-18 | 25.13 | 28.90 | 30.10 | 0.00 | - | 5 | 22 | 33.33% |
Opzioni di venditaper6 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240906P00145000 | 2024-08-30 1:49PM EDT | 2024-09-06 | 1.64 | 0.85 | 1.00 | -0.18 | -9.89% | 7 | 5 | 24.15% |
| COF240913P00145000 | 2024-08-28 12:01PM EDT | 2024-09-13 | 2.00 | 1.65 | 1.80 | -1.63 | -44.90% | - | - | 24.15% |
| COF240920P00145000 | 2024-08-30 11:56AM EDT | 2024-09-20 | 3.23 | 2.40 | 2.55 | -0.37 | -10.28% | 305 | 7,271 | 25.16% |
| COF241018P00145000 | 2024-08-30 11:02AM EDT | 2024-10-18 | 4.50 | 3.80 | 4.00 | -0.20 | -4.26% | 8 | 116 | 23.24% |
| COF241115P00145000 | 2024-08-30 3:37PM EDT | 2024-11-15 | 7.10 | 6.50 | 6.90 | -0.60 | -7.79% | 115 | 273 | 29.49% |
| COF241220P00145000 | 2024-08-20 12:43PM EDT | 2024-12-20 | 10.20 | 7.70 | 8.00 | 0.00 | - | 4 | 117 | 27.85% |
| COF250117P00145000 | 2024-08-30 10:38AM EDT | 2025-01-17 | 8.57 | 8.20 | 8.60 | -0.48 | -5.30% | 20 | 378 | 26.57% |
| COF250321P00145000 | 2024-08-27 11:00AM EDT | 2025-03-21 | 12.00 | 10.20 | 10.70 | 0.00 | - | 10 | 392 | 26.92% |
| COF250620P00145000 | 2024-08-29 3:52PM EDT | 2025-06-20 | 13.00 | 12.30 | 13.10 | 0.00 | - | 1 | 474 | 27.00% |
| COF260116P00145000 | 2024-08-29 2:48PM EDT | 2026-01-16 | 17.30 | 14.60 | 16.80 | 0.00 | - | 3 | 10 | 26.08% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.10 | 22.90 | 0.00 | - | 6 | 6 | 30.79% |
© 2024 Yahoo. Tutti i diritti riservati.