Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:06AM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007C00100000 | 2022-10-05 3:23PM EDT | 2022-10-07 | 1.10 | 0.30 | 0.45 | 0.00 | - | 13 | 278 | 47.46% |
| COF221014C00100000 | 2022-10-05 2:36PM EDT | 2022-10-14 | 2.20 | 1.55 | 1.85 | 0.00 | - | 8 | 109 | 48.19% |
| COF221021C00100000 | 2022-10-06 9:37AM EDT | 2022-10-21 | 2.65 | 2.35 | 2.70 | -0.45 | -14.52% | 1 | 1,009 | 46.97% |
| COF221028C00100000 | 2022-10-05 2:28PM EDT | 2022-10-28 | 4.14 | 3.40 | 3.80 | 0.00 | - | 42 | 75 | 50.64% |
| COF221104C00100000 | 2022-10-04 10:42AM EDT | 2022-11-04 | 4.73 | 4.10 | 4.50 | 0.00 | - | 10 | 66 | 50.67% |
| COF221111C00100000 | 2022-10-04 9:56AM EDT | 2022-11-11 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| COF221118C00100000 | 2022-10-06 9:34AM EDT | 2022-11-18 | 5.20 | 4.80 | 5.10 | -0.78 | -13.04% | 5 | 5,462 | 46.31% |
| COF221216C00100000 | 2022-10-05 12:48PM EDT | 2022-12-16 | 6.80 | 6.30 | 6.40 | 0.00 | - | 3 | 183 | 43.75% |
| COF230120C00100000 | 2021-07-22 10:42AM EDT | 2023-01-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 1.56% |
| COF230317C00100000 | 2022-10-05 1:52PM EDT | 2023-03-17 | 10.50 | 9.80 | 10.20 | 0.00 | - | 21 | 130 | 43.71% |
| COF230616C00100000 | 2022-10-05 2:51PM EDT | 2023-06-16 | 13.35 | 12.40 | 12.90 | 0.00 | - | 1 | 66 | 43.38% |
| COF240119C00100000 | 2022-10-04 1:30PM EDT | 2024-01-19 | 17.70 | 16.60 | 17.50 | 0.00 | - | 10 | 124 | 42.39% |
| COF250117C00100000 | 2022-10-04 1:32PM EDT | 2025-01-17 | 22.20 | 21.40 | 22.50 | 0.00 | - | 10 | 20 | 40.56% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007P00100000 | 2022-10-06 9:30AM EDT | 2022-10-07 | 2.60 | 2.65 | 3.10 | +0.85 | +48.57% | 10 | 314 | 48.83% |
| COF221014P00100000 | 2022-10-05 3:50PM EDT | 2022-10-14 | 3.30 | 3.90 | 4.40 | 0.00 | - | 1 | 173 | 46.97% |
| COF221021P00100000 | 2022-10-06 9:33AM EDT | 2022-10-21 | 4.60 | 4.70 | 5.00 | +0.50 | +12.20% | 1 | 2,561 | 42.92% |
| COF221028P00100000 | 2022-10-06 9:32AM EDT | 2022-10-28 | 6.20 | 5.80 | 6.20 | +0.70 | +12.73% | 2 | 83 | 48.36% |
| COF221111P00100000 | 2022-10-06 9:48AM EDT | 2022-11-11 | 7.20 | 6.90 | 7.80 | +0.80 | +12.50% | 2 | 24 | 51.16% |
| COF221118P00100000 | 2022-10-06 9:47AM EDT | 2022-11-18 | 7.60 | 7.40 | 7.90 | +0.60 | +8.57% | 71 | 2,873 | 47.66% |
| COF221216P00100000 | 2022-10-05 3:41PM EDT | 2022-12-16 | 8.00 | 8.70 | 9.00 | 0.00 | - | 4 | 1,159 | 43.64% |
| COF230120P00100000 | 2021-07-28 2:00PM EDT | 2023-01-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| COF230317P00100000 | 2022-10-05 2:29PM EDT | 2023-03-17 | 11.30 | 11.80 | 12.20 | 0.00 | - | 12 | 287 | 41.35% |
| COF230616P00100000 | 2022-10-05 2:51PM EDT | 2023-06-16 | 13.50 | 13.80 | 14.20 | 0.00 | - | 11 | 228 | 39.31% |
| COF240119P00100000 | 2022-10-05 10:29AM EDT | 2024-01-19 | 17.10 | 17.20 | 17.60 | 0.00 | - | 3 | 1,186 | 36.63% |
| COF250117P00100000 | 2022-09-23 10:01AM EDT | 2025-01-17 | 22.40 | 20.60 | 21.60 | 0.00 | - | 1 | 352 | 34.44% |
© 2022 Yahoo. Tutti i diritti riservati.
