COF - Capital One Financial Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:90.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00090000 | 2023-06-07 9:53AM EDT | 2023-06-09 | 23.00 | 23.30 | 23.50 | +1.10 | +5.02% | 1 | 48 | 117.97% |
| COF230616C00090000 | 2023-06-06 10:45AM EDT | 2023-06-16 | 21.67 | 23.50 | 24.00 | 0.00 | - | 1 | 843 | 90.72% |
| COF230623C00090000 | 2023-05-26 12:01PM EDT | 2023-06-23 | 13.28 | 23.50 | 24.10 | 0.00 | - | 2 | 9 | 71.44% |
| COF230630C00090000 | 2023-05-30 12:24PM EDT | 2023-06-30 | 15.39 | 23.60 | 24.40 | 0.00 | - | 2 | 5 | 65.53% |
| COF230707C00090000 | 2023-06-05 9:36AM EDT | 2023-07-07 | 20.61 | 23.40 | 24.40 | 0.00 | - | 2 | 1 | 55.37% |
| COF230721C00090000 | 2023-06-05 10:45AM EDT | 2023-07-21 | 20.78 | 24.40 | 25.10 | 0.00 | - | 2 | 32 | 59.20% |
| COF230915C00090000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 23.60 | 25.60 | 26.00 | 0.00 | - | 12 | 369 | 49.22% |
| COF231215C00090000 | 2023-06-02 10:40AM EDT | 2023-12-15 | 25.08 | 27.90 | 28.50 | 0.00 | - | 1 | 53 | 47.35% |
| COF240119C00090000 | 2023-06-02 2:35PM EDT | 2024-01-19 | 27.00 | 29.00 | 29.40 | 0.00 | - | 11 | 1,004 | 47.09% |
| COF240621C00090000 | 2023-05-18 2:37PM EDT | 2024-06-21 | 20.00 | 31.70 | 32.60 | 0.00 | - | 1 | 0 | 45.61% |
| COF250117C00090000 | 2023-06-02 1:56PM EDT | 2025-01-17 | 33.71 | 35.00 | 36.20 | 0.00 | - | 2 | 376 | 44.64% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00090000 | 2023-06-02 2:58PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 91 | 121.88% |
| COF230616P00090000 | 2023-06-07 10:07AM EDT | 2023-06-16 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 5,320 | 69.73% |
| COF230623P00090000 | 2023-06-06 11:18AM EDT | 2023-06-23 | 0.29 | 0.05 | 0.25 | 0.00 | - | 5 | 28 | 57.23% |
| COF230630P00090000 | 2023-06-06 3:48PM EDT | 2023-06-30 | 0.15 | 0.15 | 0.50 | 0.00 | - | 2 | 1,279 | 55.76% |
| COF230707P00090000 | 2023-06-02 9:30AM EDT | 2023-07-07 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 50.59% |
| COF230714P00090000 | 2023-06-05 3:22PM EDT | 2023-07-14 | 0.43 | 0.10 | 0.75 | 0.00 | - | 2 | 3 | 53.81% |
| COF230721P00090000 | 2023-06-07 10:10AM EDT | 2023-07-21 | 0.50 | 0.45 | 0.55 | -0.03 | -5.66% | 1 | 242 | 45.78% |
| COF230915P00090000 | 2023-06-07 10:55AM EDT | 2023-09-15 | 1.70 | 1.65 | 1.70 | -0.07 | -3.95% | 1 | 2,691 | 41.98% |
| COF231215P00090000 | 2023-06-06 10:33AM EDT | 2023-12-15 | 3.40 | 3.30 | 3.60 | -0.40 | -10.53% | 1 | 400 | 40.32% |
| COF240119P00090000 | 2023-06-07 9:52AM EDT | 2024-01-19 | 4.01 | 3.90 | 4.10 | -0.37 | -8.45% | 4 | 1,324 | 39.22% |
| COF240621P00090000 | 2023-06-06 3:40PM EDT | 2024-06-21 | 6.60 | 6.10 | 6.50 | 0.00 | - | 49 | 74 | 37.68% |
| COF250117P00090000 | 2023-06-06 3:53PM EDT | 2025-01-17 | 9.05 | 8.50 | 8.90 | 0.00 | - | 8 | 774 | 35.83% |
© 2023 Yahoo. Tutti i diritti riservati.