Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.034,11 -1.112,71 (-1,85%)
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:150.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00150000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.85 | 0.75 | 0.90 | -1.15 | -57.50% | 1,531 | 53 | 28.35% |
| COF240510C00150000 | 2024-04-26 2:52PM EDT | 2024-05-10 | 1.85 | 1.40 | 1.60 | -2.17 | -53.98% | 48 | 29 | 27.12% |
| COF240517C00150000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.15 | 1.95 | 2.15 | -1.03 | -32.39% | 354 | 273 | 26.42% |
| COF240524C00150000 | 2024-04-22 2:07PM EDT | 2024-05-24 | 4.45 | 2.55 | 3.10 | 0.00 | - | 9 | 11 | 29.08% |
| COF240531C00150000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 3.70 | 3.00 | 3.50 | 0.00 | - | - | 6 | 28.30% |
| COF240621C00150000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 5.10 | 4.50 | 4.70 | -0.23 | -4.32% | 64 | 1,211 | 27.74% |
| COF240719C00150000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 6.80 | 6.50 | 6.80 | -0.36 | -5.03% | 27 | 386 | 30.23% |
| COF240920C00150000 | 2024-04-24 10:30AM EDT | 2024-09-20 | 11.70 | 9.70 | 10.10 | 0.00 | - | 1 | 129 | 31.78% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 13.50 | 14.00 | 0.00 | - | 1 | 22 | 33.26% |
| COF250117C00150000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 15.05 | 14.50 | 15.20 | -0.74 | -4.69% | 201 | 1,093 | 33.87% |
| COF250321C00150000 | 2024-04-26 12:59PM EDT | 2025-03-21 | 17.10 | 16.70 | 17.50 | -0.40 | -2.29% | 5 | 12 | 34.62% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 19.90 | 20.90 | 0.00 | - | 3 | 18 | 36.10% |
| COF260116C00150000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 26.60 | 25.50 | 26.70 | 0.00 | - | 4 | 40 | 37.14% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 28.60 | 30.40 | 0.00 | - | 1 | 5 | 37.74% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00150000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 4.12 | 4.30 | 4.70 | -2.33 | -36.12% | 44 | 25 | 28.49% |
| COF240510P00150000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 4.90 | 5.00 | 5.80 | -0.27 | -5.22% | 6 | 16 | 31.04% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 5.70 | 6.10 | 0.00 | - | 50 | 95 | 27.65% |
| COF240621P00150000 | 2024-04-25 11:27AM EDT | 2024-06-21 | 9.05 | 7.60 | 8.10 | 0.00 | - | 12 | 141 | 26.01% |
| COF240719P00150000 | 2024-04-26 10:28AM EDT | 2024-07-19 | 8.20 | 9.10 | 9.50 | -0.50 | -5.75% | 9 | 261 | 26.32% |
| COF240920P00150000 | 2024-04-25 2:40PM EDT | 2024-09-20 | 12.60 | 11.60 | 12.00 | -0.20 | -1.56% | 1 | 43 | 26.69% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 14.10 | 14.70 | -1.69 | -10.24% | 2 | 15 | 26.72% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 14.80 | 17.00 | 0.00 | - | 2 | 12 | 29.89% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 16.20 | 16.80 | 0.00 | - | 3 | 22 | 26.52% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 26.83% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 28.49% |
© 2024 Yahoo. Tutti i diritti riservati.