Italia markets close in 1 hour 24 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,38-1,56 (-1,58%)
Al 10:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221007C001000002022-10-05 3:23PM EDT2022-10-071.100.300.450.00-1327847.46%
COF221014C001000002022-10-05 2:36PM EDT2022-10-142.201.551.850.00-810948.19%
COF221021C001000002022-10-06 9:37AM EDT2022-10-212.652.352.70-0.45-14.52%11,00946.97%
COF221028C001000002022-10-05 2:28PM EDT2022-10-284.143.403.800.00-427550.64%
COF221104C001000002022-10-04 10:42AM EDT2022-11-044.734.104.500.00-106650.67%
COF221111C001000002022-10-04 9:56AM EDT2022-11-115.000.000.000.00--61.56%
COF221118C001000002022-10-06 9:34AM EDT2022-11-185.204.805.10-0.78-13.04%55,46246.31%
COF221216C001000002022-10-05 12:48PM EDT2022-12-166.806.306.400.00-318343.75%
COF230120C001000002021-07-22 10:42AM EDT2023-01-2065.100.000.000.00-2621.56%
COF230317C001000002022-10-05 1:52PM EDT2023-03-1710.509.8010.200.00-2113043.71%
COF230616C001000002022-10-05 2:51PM EDT2023-06-1613.3512.4012.900.00-16643.38%
COF240119C001000002022-10-04 1:30PM EDT2024-01-1917.7016.6017.500.00-1012442.39%
COF250117C001000002022-10-04 1:32PM EDT2025-01-1722.2021.4022.500.00-102040.56%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221007P001000002022-10-06 9:30AM EDT2022-10-072.602.653.10+0.85+48.57%1031448.83%
COF221014P001000002022-10-05 3:50PM EDT2022-10-143.303.904.400.00-117346.97%
COF221021P001000002022-10-06 9:33AM EDT2022-10-214.604.705.00+0.50+12.20%12,56142.92%
COF221028P001000002022-10-06 9:32AM EDT2022-10-286.205.806.20+0.70+12.73%28348.36%
COF221111P001000002022-10-06 9:48AM EDT2022-11-117.206.907.80+0.80+12.50%22451.16%
COF221118P001000002022-10-06 9:47AM EDT2022-11-187.607.407.90+0.60+8.57%712,87347.66%
COF221216P001000002022-10-05 3:41PM EDT2022-12-168.008.709.000.00-41,15943.64%
COF230120P001000002021-07-28 2:00PM EDT2023-01-204.750.000.000.00-1600.00%
COF230317P001000002022-10-05 2:29PM EDT2023-03-1711.3011.8012.200.00-1228741.35%
COF230616P001000002022-10-05 2:51PM EDT2023-06-1613.5013.8014.200.00-1122839.31%
COF240119P001000002022-10-05 10:29AM EDT2024-01-1917.1017.2017.600.00-31,18636.63%
COF250117P001000002022-09-23 10:01AM EDT2025-01-1722.4020.6021.600.00-135234.44%