Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
148,47+3,96 (+2,74%)
In data: 12:32PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240328C001450002024-03-28 11:51AM EDT2024-03-283.913.403.70+3.51+877.50%2952741.90%
COF240405C001450002024-03-28 11:38AM EDT2024-04-054.604.204.40+3.25+240.74%144524.51%
COF240412C001450002024-03-28 12:04PM EDT2024-04-125.084.905.20+2.85+127.80%611425.84%
COF240419C001450002024-03-28 12:13PM EDT2024-04-195.845.705.90+2.64+82.50%5991826.70%
COF240426C001450002024-03-27 10:43AM EDT2024-04-263.707.307.600.00-22833.96%
COF240503C001450002024-03-28 10:36AM EDT2024-05-036.947.808.10+2.84+69.27%6133.34%
COF240517C001450002024-03-28 12:10PM EDT2024-05-178.658.608.70+2.45+39.84%2011,94131.20%
COF240621C001450002024-03-28 10:26AM EDT2024-06-2110.7010.4010.60+3.40+56.95%331,76930.84%
COF240719C001450002024-03-28 11:18AM EDT2024-07-1911.7012.1012.30+3.80+48.10%153832.05%
COF240920C001450002024-03-27 2:56PM EDT2024-09-2011.3014.9015.300.00-265933.17%
COF241220C001450002024-03-28 9:50AM EDT2024-12-2016.8018.8019.80+2.60+18.31%11436.04%
COF250117C001450002024-03-28 11:41AM EDT2025-01-1720.0019.7020.10+7.20+56.25%284534.87%
COF250321C001450002024-03-07 12:07PM EDT2025-03-2115.2021.5022.100.00--635.17%
COF250620C001450002024-03-18 11:27AM EDT2025-06-2016.6024.1024.900.00-3635.80%
COF260116C001450002024-03-14 9:30AM EDT2026-01-1623.7529.2030.300.00-51936.60%
COF261218C001450002024-02-26 10:31AM EDT2026-12-1825.8331.2033.600.00-3433.32%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240328P001450002024-03-28 10:24AM EDT2024-03-280.050.000.05-3.95-98.75%201428.13%
COF240405P001450002024-03-28 11:56AM EDT2024-04-050.600.600.70-1.50-71.43%322921.41%
COF240419P001450002024-03-28 11:40AM EDT2024-04-191.801.801.90-2.80-60.87%284722.83%
COF240503P001450002024-03-28 11:45AM EDT2024-05-033.603.603.80-2.75-43.31%25428.76%
COF240517P001450002024-03-28 11:32AM EDT2024-05-174.654.504.70-1.65-26.19%2960928.74%
COF240621P001450002024-03-28 11:10AM EDT2024-06-216.105.806.00-1.90-23.75%108226.81%
COF240719P001450002024-03-21 1:08PM EDT2024-07-199.506.907.100.00-20314826.70%
COF240920P001450002024-03-28 12:08PM EDT2024-09-209.309.209.40-2.90-23.77%2,5666427.16%
COF241220P001450002024-03-08 3:08PM EDT2024-12-2016.4011.8012.700.00-1128.73%
COF250117P001450002024-03-25 10:09AM EDT2025-01-1715.0012.4012.800.00-101327.53%
COF250321P001450002024-03-19 12:01PM EDT2025-03-2118.2013.5013.900.00-81126.92%
COF250620P001450002024-01-29 4:57PM EDT2025-06-2019.6519.2020.000.00-40040133.58%