Italia markets open in 4 hours 2 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
139,43-0,99 (-0,71%)
Alla chiusura: 04:00PM EDT
139,00 -0,43 (-0,31%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240621C001050002024-03-12 10:25AM EDT2024-06-2136.5132.6035.700.00-114777.30%
COF240719C001050002024-05-09 10:03AM EDT2024-07-1938.7033.6037.500.00-1153.76%
COF240920C001050002024-02-20 11:38AM EDT2024-09-2034.9440.0042.400.00-81169.63%
COF241220C001050002024-03-01 1:25PM EDT2024-12-2037.7047.6049.500.00-1177.04%
COF250117C001050002024-03-18 2:57PM EDT2025-01-1737.6035.8038.300.00-120439.11%
COF250620C001050002024-03-28 3:38PM EDT2025-06-2051.5048.1051.000.00-3358.84%
COF260116C001050002024-03-28 10:09AM EDT2026-01-1652.4050.0053.500.00-17151.63%
COF260618C001050002024-04-26 9:54AM EDT2026-06-1856.0045.0049.500.00-1142.35%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF240531P001050002024-05-08 10:49AM EDT2024-05-310.050.002.150.00--20135.06%
COF240607P001050002024-05-01 3:34PM EDT2024-06-070.100.002.350.00--1103.71%
COF240621P001050002024-05-20 10:33AM EDT2024-06-210.150.050.200.00-61,94552.10%
COF240719P001050002024-05-22 10:20AM EDT2024-07-190.250.100.30-0.03-10.71%22240.23%
COF240920P001050002024-05-22 11:50AM EDT2024-09-200.500.500.65-0.10-16.67%11,23132.64%
COF241220P001050002024-05-07 3:24PM EDT2024-12-201.851.351.600.00-14731.03%
COF250117P001050002024-05-22 11:56AM EDT2025-01-171.701.651.85-0.95-35.85%101,30830.45%
COF250321P001050002024-05-22 3:52PM EDT2025-03-212.482.352.65-0.62-20.00%106130.40%
COF250620P001050002024-05-16 2:53PM EDT2025-06-203.203.403.900.00-1930.64%
COF260116P001050002024-05-14 12:21PM EDT2026-01-165.745.506.400.00-23730.40%
COF260618P001050002024-05-06 1:16PM EDT2026-06-187.745.007.800.00-1229.77%