Italia markets open in 7 hours 3 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,65-0,97 (-0,71%)
Alla chiusura: 04:00PM EDT
135,20 -0,45 (-0,33%)
Dopo ore: 06:49PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:145.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240531C001450002024-05-28 12:07PM EDT2024-05-310.050.000.100.00-324143.16%
COF240607C001450002024-05-29 1:15PM EDT2024-06-070.170.100.20-0.11-39.29%447927.44%
COF240614C001450002024-05-29 2:15PM EDT2024-06-140.450.300.450.00-948525.95%
COF240621C001450002024-05-29 1:28PM EDT2024-06-210.700.600.700.00-631,84125.07%
COF240628C001450002024-05-22 1:06PM EDT2024-06-282.430.951.050.00--425.48%
COF240719C001450002024-05-29 11:33AM EDT2024-07-192.252.152.30-0.35-13.46%1471027.55%
COF240920C001450002024-05-29 1:32PM EDT2024-09-205.074.705.00+0.07+1.40%275328.38%
COF241220C001450002024-05-24 9:34AM EDT2024-12-209.838.208.700.00-34330.59%
COF250117C001450002024-05-17 10:07AM EDT2025-01-1713.079.209.700.00-279831.04%
COF250321C001450002024-05-08 11:25AM EDT2025-03-2115.8911.1011.700.00-12331.68%
COF250620C001450002024-05-20 2:10PM EDT2025-06-2017.0013.7014.400.00-41132.56%
COF260116C001450002024-05-20 2:07PM EDT2026-01-1619.7017.6019.80-2.70-12.05%22834.02%
COF261218C001450002024-05-29 9:30AM EDT2026-12-1826.0025.1027.30+0.17+0.66%15435.95%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240531P001450002024-05-23 9:57AM EDT2024-05-317.869.009.900.00-1065.63%
COF240607P001450002024-05-20 11:29AM EDT2024-06-074.278.409.700.00-126231.54%
COF240614P001450002024-05-10 1:21PM EDT2024-06-145.169.009.900.00--127.59%
COF240621P001450002024-05-23 3:31PM EDT2024-06-218.238.1011.600.00-1036540.14%
COF240628P001450002024-05-13 12:17PM EDT2024-06-285.609.3010.200.00-101023.58%
COF240719P001450002024-05-29 11:39AM EDT2024-07-1910.7210.3010.80+1.42+15.27%256122.39%
COF240920P001450002024-05-24 3:59PM EDT2024-09-2011.4012.1012.900.00-1,8076,60123.24%
COF241220P001450002024-05-24 9:34AM EDT2024-12-2013.2814.5015.200.00-38123.41%
COF250117P001450002024-05-22 2:05PM EDT2025-01-1712.9015.1015.900.00-215723.65%
COF250321P001450002024-05-22 1:22PM EDT2025-03-2114.2716.2017.100.00-15129023.52%
COF250620P001450002024-05-13 3:31PM EDT2025-06-2015.9017.9018.900.00-1345023.86%
COF260116P001450002024-05-21 12:06PM EDT2026-01-1619.5019.7021.700.00-1723.29%
COF260618P001450002024-05-09 1:33PM EDT2026-06-1821.8021.4023.700.00-6623.37%