Italia markets open in 1 hour 18 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.385,25 -34,36 (-0,13%) EUR/USD
1,0833 -0,0004 (-0,03%) Bitcoin EUR
26.143,98 +554,61 (+2,17%) CMC Crypto 200
618,60 +21,14 (+3,54%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
24 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 61.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 62.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 63.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 64.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 66.00 | 0.05 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 68.00 | 0.05 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 70.00 | 0.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 73.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 74.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 75.00 | 0.05 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 76.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 77.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 78.00 | 0.45 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 79.00 | 0.27 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 10 | 0 |
| 13.54 | 0.00 | - | 1 | 0 | 81.00 | 0.15 | 0.00 | - | 29 | 0 |
| 13.60 | 0.00 | - | 3 | 0 | 82.00 | 0.10 | 0.00 | - | 4 | 0 |
| 7.77 | 0.00 | - | 20 | 0 | 83.00 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 84.00 | 0.05 | 0.00 | - | 20 | 0 |
| 11.50 | 0.00 | - | - | 0 | 85.00 | 0.15 | 0.00 | - | 127 | 0 |
| 3.20 | 0.00 | - | 2 | 0 | 86.00 | 0.40 | 0.00 | - | 22 | 0 |
| 5.80 | 0.00 | - | 2 | 0 | 86.50 | 0.79 | 0.00 | - | 2 | 0 |
| 7.35 | 0.00 | - | 1 | 0 | 87.00 | 0.57 | 0.00 | - | 63 | 0 |
| 3.10 | 0.00 | - | 5 | 0 | 87.50 | 0.25 | 0.00 | - | 4 | 0 |
| 2.45 | 0.00 | - | 10 | 0 | 88.00 | 0.65 | 0.00 | - | 333 | 0 |
| 1.35 | 0.00 | - | 71 | 0 | 89.00 | 1.20 | 0.00 | - | 153 | 0 |
| 1.30 | 0.00 | - | 62 | 0 | 90.00 | 1.30 | 0.00 | - | 240 | 0 |
| 0.55 | 0.00 | - | 120 | 0 | 91.00 | 1.71 | 0.00 | - | 45 | 0 |
| 0.45 | 0.00 | - | 98 | 0 | 92.00 | 2.80 | 0.00 | - | 163 | 0 |
| 0.25 | 0.00 | - | 28 | 0 | 93.00 | 4.68 | 0.00 | - | 22 | 0 |
| 0.10 | 0.00 | - | 41 | 0 | 94.00 | 3.02 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 65 | 0 | 95.00 | 6.05 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 8 | 0 | 96.00 | 4.80 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 83 | 0 | 97.00 | 4.27 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 98.00 | 6.71 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 99.00 | 10.00 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 100.00 | 5.73 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 101.00 | 9.45 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 8 | 0 | 102.00 | 6.67 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 103.00 | 10.74 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 104.00 | 10.62 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 105.00 | 9.90 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 7 | 0 | 106.00 | 10.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 107.00 | 16.52 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 6 | 0 | 108.00 | 3.31 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 20 | 0 | 109.00 | 10.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 110.00 | 16.58 | 0.00 | - | 19 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 111.00 | 7.00 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 112.00 | 18.70 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 2 | 0 | 113.00 | 17.82 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 6 | 0 | 114.00 | 7.10 | 0.00 | - | 20 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 115.00 | 22.23 | 0.00 | - | 34 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 116.00 | 18.16 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 117.00 | 4.60 | 0.00 | - | 4 | 5 |
| 0.05 | 0.00 | - | 5 | 0 | 118.00 | 27.80 | 0.00 | - | 13 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 119.00 | 25.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 120.00 | 25.00 | 0.00 | - | 8 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 121.00 | 6.80 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 1 | 0 | 122.00 | 14.00 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 5 | 0 | 123.00 | 6.40 | 0.00 | - | 7 | 0 |
| 0.19 | 0.00 | - | 1 | 0 | 124.00 | 6.70 | 0.00 | - | 7 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 125.00 | 34.59 | 0.00 | - | 5 | 0 |
| 1.40 | 0.00 | - | 15 | 19 | 126.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 127.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 2 | 11 | 128.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 129.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 11 | 130.00 | 16.45 | 0.00 | - | - | 1 |
| 1.65 | 0.00 | - | - | 4 | 131.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 132.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 2 | 133.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 135.00 | 20.15 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 2 | 140.00 | 20.24 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
