Italia markets closed
Dow Jones
31.212,25 -226,01 (-0,72%) Nasdaq
11.284,63 -239,92 (-2,08%) Nikkei 225
27.049,47 +178,20 (+0,66%) EUR/USD
1,0540 -0,0047 (-0,44%) BTC-EUR
19.574,01 -272,91 (-1,38%) CMC Crypto 200
448,90 -1,16 (-0,26%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:02PM EDT. Mercato aperto.
Prezzo d'esercizio:100.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220701C00100000 | 2022-06-22 9:58AM EDT | 2022-07-01 | 6.80 | 9.90 | 10.50 | 0.00 | - | 13 | 49 | 66.02% |
| COF220715C00100000 | 2022-06-27 9:59AM EDT | 2022-07-15 | 11.05 | 11.00 | 11.50 | 0.00 | - | 2 | 102 | 50.90% |
| COF220722C00100000 | 2022-06-24 1:50PM EDT | 2022-07-22 | 12.85 | 11.80 | 12.10 | 0.00 | - | 20 | 20 | 51.76% |
| COF220819C00100000 | 2022-06-27 1:41PM EDT | 2022-08-19 | 13.60 | 13.40 | 13.70 | 0.00 | - | 2 | 130 | 48.71% |
| COF220916C00100000 | 2022-06-17 11:19AM EDT | 2022-09-16 | 13.60 | 14.80 | 15.10 | 0.00 | - | 6 | 116 | 47.35% |
| COF221021C00100000 | 2022-06-23 12:53PM EDT | 2022-10-21 | 12.15 | 16.40 | 16.80 | 0.00 | - | 1 | 7 | 47.39% |
| COF221118C00100000 | 2022-06-22 3:01PM EDT | 2022-11-18 | 15.10 | 17.30 | 17.70 | 0.00 | - | 4 | 26 | 46.20% |
| COF221216C00100000 | 2022-06-23 11:31AM EDT | 2022-12-16 | 14.50 | 18.10 | 18.40 | 0.00 | - | 3 | 32 | 44.86% |
| COF230120C00100000 | 2021-07-22 10:42AM EDT | 2023-01-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| COF240119C00100000 | 2022-06-22 9:50AM EDT | 2024-01-19 | 23.30 | 25.70 | 26.30 | 0.00 | - | 1 | 34 | 40.49% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220701P00100000 | 2022-06-27 2:30PM EDT | 2022-07-01 | 0.25 | 0.10 | 0.25 | 0.00 | - | 12 | 375 | 58.79% |
| COF220708P00100000 | 2022-06-27 2:19PM EDT | 2022-07-08 | 0.69 | 0.55 | 0.65 | 0.00 | - | 6 | 17 | 50.29% |
| COF220715P00100000 | 2022-06-28 10:27AM EDT | 2022-07-15 | 0.88 | 1.05 | 1.25 | -0.22 | -20.00% | 21 | 1,472 | 49.61% |
| COF220722P00100000 | 2022-06-24 10:46AM EDT | 2022-07-22 | 2.05 | 1.80 | 2.00 | 0.00 | - | 1 | 4 | 50.20% |
| COF220729P00100000 | 2022-06-27 9:56AM EDT | 2022-07-29 | 2.50 | 2.15 | 2.65 | 0.00 | - | 1 | 6 | 51.93% |
| COF220819P00100000 | 2022-06-28 11:17AM EDT | 2022-08-19 | 3.50 | 3.60 | 3.80 | -0.20 | -5.41% | 5 | 161 | 48.82% |
| COF220916P00100000 | 2022-06-27 12:34PM EDT | 2022-09-16 | 4.90 | 4.80 | 5.10 | 0.00 | - | 2 | 11,608 | 46.89% |
| COF221021P00100000 | 2022-06-28 10:14AM EDT | 2022-10-21 | 5.50 | 6.20 | 6.50 | -1.70 | -23.61% | 4 | 92 | 45.65% |
| COF221118P00100000 | 2022-06-23 3:14PM EDT | 2022-11-18 | 10.20 | 7.40 | 7.80 | 0.00 | - | 4 | 49 | 46.28% |
| COF221216P00100000 | 2022-06-23 1:12PM EDT | 2022-12-16 | 7.40 | 8.10 | 8.40 | -3.60 | -32.73% | 1 | 40 | 44.57% |
| COF230120P00100000 | 2021-07-28 2:00PM EDT | 2023-01-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| COF240119P00100000 | 2022-06-23 1:27PM EDT | 2024-01-19 | 16.90 | 14.10 | 15.10 | 0.00 | - | 406 | 859 | 37.94% |
© 2022 Yahoo. Tutti i diritti riservati.
