Italia markets open in 7 hours 46 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.509,46 0,00 (0,00%) EUR/USD
1,0791 -0,0006 (-0,05%) BTC-EUR
21.301,18 -512,40 (-2,35%) CMC Crypto 200
535,42 -1,43 (-0,27%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210C00100000 | 2023-02-03 1:29PM EST | 2023-02-10 | 22.10 | 21.10 | 22.00 | +0.40 | +1.84% | 10 | 0 | 85.55% |
| COF230217C00100000 | 2023-02-03 12:20PM EST | 2023-02-17 | 22.38 | 21.30 | 22.10 | +0.78 | +3.61% | 3 | 3 | 64.55% |
| COF230224C00100000 | 2023-02-03 3:43PM EST | 2023-02-24 | 21.50 | 21.50 | 22.40 | +3.53 | +19.64% | 4 | 0 | 59.47% |
| COF230303C00100000 | 2023-01-24 3:44PM EST | 2023-03-03 | 9.39 | 21.50 | 22.60 | 0.00 | - | 9 | 9 | 53.08% |
| COF230317C00100000 | 2023-02-03 3:04PM EST | 2023-03-17 | 22.50 | 22.20 | 22.90 | +6.85 | +43.77% | 3 | 1,158 | 50.44% |
| COF230616C00100000 | 2023-02-02 3:49PM EST | 2023-06-16 | 25.00 | 25.10 | 25.70 | 0.00 | - | 2 | 499 | 45.89% |
| COF230915C00100000 | 2023-01-25 3:48PM EST | 2023-09-15 | 22.80 | 27.70 | 28.20 | 0.00 | - | 17 | 46 | 44.24% |
| COF240119C00100000 | 2023-02-03 12:45PM EST | 2024-01-19 | 32.10 | 30.70 | 31.30 | +6.50 | +25.39% | 10 | 392 | 43.70% |
| COF250117C00100000 | 2023-02-02 2:59PM EST | 2025-01-17 | 35.05 | 36.20 | 37.10 | 0.00 | - | 30 | 212 | 41.07% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210P00100000 | 2023-02-02 12:04PM EST | 2023-02-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 303 | 69.53% |
| COF230217P00100000 | 2023-02-03 9:52AM EST | 2023-02-17 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 31 | 2,565 | 58.20% |
| COF230224P00100000 | 2023-02-02 10:56AM EST | 2023-02-24 | 0.22 | 0.15 | 0.55 | 0.00 | - | 6 | 16 | 54.59% |
| COF230303P00100000 | 2023-02-02 10:31AM EST | 2023-03-03 | 0.37 | 0.30 | 0.40 | 0.00 | - | 30 | 34 | 48.05% |
| COF230310P00100000 | 2023-02-03 10:25AM EST | 2023-03-10 | 0.48 | 0.45 | 0.50 | +0.48 | - | 2 | 23 | 44.92% |
| COF230317P00100000 | 2023-02-03 12:49PM EST | 2023-03-17 | 0.57 | 0.60 | 0.70 | -0.16 | -21.92% | 14 | 4,188 | 44.36% |
| COF230324P00100000 | 2023-02-03 12:03PM EST | 2023-03-24 | 0.77 | 0.75 | 0.95 | +0.77 | - | 1 | 0 | 44.48% |
| COF230616P00100000 | 2023-02-03 3:50PM EST | 2023-06-16 | 2.80 | 2.70 | 2.85 | +0.01 | +0.36% | 31 | 2,767 | 38.65% |
| COF230915P00100000 | 2023-02-03 9:49AM EST | 2023-09-15 | 4.50 | 4.40 | 4.70 | +0.10 | +2.27% | 4 | 1,066 | 36.91% |
| COF240119P00100000 | 2023-02-03 1:15PM EST | 2024-01-19 | 6.40 | 6.50 | 7.00 | -0.30 | -4.48% | 5 | 1,228 | 36.02% |
| COF250117P00100000 | 2023-01-27 2:38PM EST | 2025-01-17 | 10.90 | 10.40 | 11.00 | 0.00 | - | 10 | 408 | 32.67% |
© 2023 Yahoo. Tutti i diritti riservati.
