COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:100.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00100000 | 2023-06-07 10:27AM EDT | 2023-06-09 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| COF230616C00100000 | 2023-06-08 3:23PM EDT | 2023-06-16 | 12.18 | 0.00 | 0.00 | 0.00 | - | 35 | 2,669 | 0.00% |
| COF230623C00100000 | 2023-06-07 10:27AM EDT | 2023-06-23 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| COF230630C00100000 | 2023-06-07 3:50PM EDT | 2023-06-30 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 0.00% |
| COF230707C00100000 | 2023-06-07 12:38PM EDT | 2023-07-07 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COF230714C00100000 | 2023-06-02 3:50PM EDT | 2023-07-14 | 12.64 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| COF230721C00100000 | 2023-06-08 12:36PM EDT | 2023-07-21 | 13.69 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| COF230915C00100000 | 2023-06-08 1:07PM EDT | 2023-09-15 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,472 | 0.00% |
| COF231215C00100000 | 2023-06-07 11:55AM EDT | 2023-12-15 | 20.85 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 0.00% |
| COF240119C00100000 | 2023-06-07 1:32PM EDT | 2024-01-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,196 | 0.00% |
| COF240621C00100000 | 2023-06-02 9:58AM EDT | 2024-06-21 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF250117C00100000 | 2023-06-08 3:45PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00100000 | 2023-06-07 1:07PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 50.00% |
| COF230616P00100000 | 2023-06-08 3:57PM EDT | 2023-06-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 102 | 3,425 | 12.50% |
| COF230623P00100000 | 2023-06-08 10:05AM EDT | 2023-06-23 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| COF230630P00100000 | 2023-06-08 9:30AM EDT | 2023-06-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| COF230707P00100000 | 2023-06-06 1:37PM EDT | 2023-07-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| COF230714P00100000 | 2023-06-08 1:45PM EDT | 2023-07-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 6.25% |
| COF230721P00100000 | 2023-06-08 1:48PM EDT | 2023-07-21 | 1.36 | 0.00 | 0.00 | 0.00 | - | 63 | 591 | 6.25% |
| COF230915P00100000 | 2023-06-08 12:54PM EDT | 2023-09-15 | 3.42 | 0.00 | 0.00 | 0.00 | - | 16 | 3,922 | 6.25% |
| COF231215P00100000 | 2023-06-08 10:47AM EDT | 2023-12-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 3.13% |
| COF240119P00100000 | 2023-06-08 3:40PM EDT | 2024-01-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,545 | 3.13% |
| COF240621P00100000 | 2023-06-08 11:27AM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 103 | 135 | 3.13% |
| COF250117P00100000 | 2023-06-08 11:52AM EDT | 2025-01-17 | 12.18 | 0.00 | 0.00 | 0.00 | - | 5 | 500 | 1.56% |
© 2023 Yahoo. Tutti i diritti riservati.