Italia markets closed
Dow Jones
30.035,94+152,15(+0,51%)Nasdaq
12.406,09+56,72(+0,46%)Nikkei 225
26.809,37+8,39(+0,03%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,60+0,21 (+0,23%)
Al 12:18PM EST. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00100000 | 2020-12-02 11:24AM EST | 2020-12-04 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 102 | 56.25% |
| COF201211C00100000 | 2020-12-03 11:31AM EST | 2020-12-11 | 0.28 | 0.23 | 0.28 | -0.07 | -20.00% | 2 | 390 | 42.43% |
| COF201218C00100000 | 2020-12-03 12:00PM EST | 2020-12-18 | 0.70 | 0.62 | 0.78 | -0.01 | -1.41% | 6 | 1,439 | 43.56% |
| COF201224C00100000 | 2020-12-02 3:47PM EST | 2020-12-24 | 1.02 | 0.87 | 1.08 | 0.00 | - | 6 | 50 | 41.94% |
| COF201231C00100000 | 2020-12-03 10:56AM EST | 2020-12-31 | 1.37 | 1.29 | 1.44 | 0.00 | - | 7 | 25 | 41.16% |
| COF210108C00100000 | 2020-12-01 3:24PM EST | 2021-01-08 | 1.68 | 1.87 | 2.06 | 0.00 | - | - | 15 | 42.94% |
| COF210115C00100000 | 2020-12-03 11:40AM EST | 2021-01-15 | 2.35 | 2.19 | 2.38 | 0.00 | - | 18 | 4,501 | 42.32% |
| COF210319C00100000 | 2020-12-03 11:32AM EST | 2021-03-19 | 5.01 | 4.65 | 4.95 | +0.01 | +0.20% | 5 | 451 | 41.17% |
| COF210618C00100000 | 2020-12-01 2:46PM EST | 2021-06-18 | 6.85 | 7.20 | 7.40 | 0.00 | - | 4 | 46 | 39.58% |
| COF220121C00100000 | 2020-12-03 10:54AM EST | 2022-01-21 | 11.55 | 11.35 | 11.85 | +0.05 | +0.43% | 23 | 1,032 | 38.80% |
| COF230120C00100000 | 2020-11-30 3:44PM EST | 2023-01-20 | 13.40 | 15.70 | 17.05 | 0.00 | - | 2 | 27 | 38.08% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201218P00100000 | 2020-12-02 3:02PM EST | 2020-12-18 | 9.00 | 8.90 | 9.20 | 0.00 | - | 20 | 137 | 43.95% |
| COF210115P00100000 | 2020-10-05 8:30AM EST | 2021-01-15 | 26.00 | 24.50 | 25.10 | 0.00 | - | 1 | 632 | 155.13% |
| COF210319P00100000 | 2020-12-01 3:02PM EST | 2021-03-19 | 13.93 | 12.95 | 13.30 | 0.00 | - | 5 | 6 | 40.92% |
| COF210618P00100000 | 2020-11-23 11:28AM EST | 2021-06-18 | 18.30 | 15.45 | 15.85 | 0.00 | - | - | 2 | 39.80% |
| COF220121P00100000 | 2020-11-09 10:39AM EST | 2022-01-21 | 22.25 | 19.00 | 21.65 | 0.00 | - | 10 | 36 | 42.42% |
| COF230120P00100000 | 2020-10-26 10:27AM EST | 2023-01-20 | 34.25 | 23.40 | 26.20 | 0.00 | - | 2 | 64 | 39.53% |
© 2020 Verizon Media. Tutti i diritti riservati.
