Italia markets open in 8 hours 14 minutes
Dow Jones
33.926,01 -127,89 (-0,38%) Nasdaq
12.006,96 -193,84 (-1,59%) Nikkei 225
27.509,46 +107,36 (+0,39%) EUR/USD
1,0794 -0,0117 (-1,07%) BTC-EUR
21.284,09 -509,14 (-2,34%) 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:105.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210C00105000 | 2023-02-02 1:54PM EST | 2023-02-10 | 17.00 | 16.10 | 17.00 | 0.00 | - | 1,048 | 0 | 61.13% |
| COF230217C00105000 | 2023-02-03 12:53PM EST | 2023-02-17 | 18.07 | 16.40 | 17.20 | +1.32 | +7.88% | 5 | 3 | 52.73% |
| COF230224C00105000 | 2023-01-30 10:19AM EST | 2023-02-24 | 12.38 | 16.60 | 17.50 | 0.00 | - | 1 | 18 | 57.13% |
| COF230303C00105000 | 2023-02-01 9:37AM EST | 2023-03-03 | 9.60 | 16.90 | 17.90 | 0.00 | - | 2 | 26 | 54.74% |
| COF230310C00105000 | 2023-02-02 2:14PM EST | 2023-03-10 | 17.50 | 17.20 | 17.90 | 0.00 | - | 2 | 1 | 48.76% |
| COF230317C00105000 | 2023-02-03 12:22PM EST | 2023-03-17 | 18.83 | 17.80 | 18.40 | +1.33 | +7.60% | 13 | 2,197 | 49.51% |
| COF230616C00105000 | 2023-02-01 11:47AM EST | 2023-06-16 | 16.75 | 21.10 | 21.80 | 0.00 | - | 19 | 719 | 43.64% |
| COF230915C00105000 | 2023-01-23 11:50AM EST | 2023-09-15 | 12.90 | 23.90 | 24.40 | 0.00 | - | 10 | 51 | 42.01% |
| COF240119C00105000 | 2023-01-25 11:29AM EST | 2024-01-19 | 20.31 | 27.30 | 27.90 | 0.00 | - | 10 | 166 | 42.32% |
| COF250117C00105000 | 2023-02-01 9:30AM EST | 2025-01-17 | 26.80 | 33.20 | 34.20 | 0.00 | - | 1 | 29 | 40.39% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230210P00105000 | 2023-02-03 10:30AM EST | 2023-02-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 287 | 53.91% |
| COF230217P00105000 | 2023-02-03 2:13PM EST | 2023-02-17 | 0.22 | 0.15 | 0.30 | -0.06 | -21.43% | 3 | 473 | 50.59% |
| COF230224P00105000 | 2023-02-03 12:35PM EST | 2023-02-24 | 0.35 | 0.35 | 0.45 | -0.65 | -65.00% | 2 | 7 | 44.87% |
| COF230303P00105000 | 2023-02-02 12:15PM EST | 2023-03-03 | 0.65 | 0.50 | 0.65 | 0.00 | - | 3 | 13 | 42.53% |
| COF230310P00105000 | 2023-02-02 11:16AM EST | 2023-03-10 | 0.77 | 0.75 | 0.95 | +0.77 | - | - | 10 | 42.33% |
| COF230317P00105000 | 2023-02-03 3:37PM EST | 2023-03-17 | 1.10 | 1.05 | 1.15 | 0.00 | - | 22 | 1,505 | 40.97% |
| COF230324P00105000 | 2023-02-03 11:01AM EST | 2023-03-24 | 1.20 | 1.25 | 1.45 | +1.20 | - | 2 | 0 | 40.96% |
| COF230616P00105000 | 2023-02-03 3:53PM EST | 2023-06-16 | 3.80 | 3.70 | 3.90 | +0.21 | +5.85% | 15 | 1,000 | 37.16% |
| COF230915P00105000 | 2023-02-03 12:19PM EST | 2023-09-15 | 5.50 | 5.60 | 5.90 | -1.40 | -20.29% | 35 | 1,073 | 35.38% |
| COF240119P00105000 | 2023-01-30 3:55PM EST | 2024-01-19 | 9.40 | 7.90 | 8.30 | 0.00 | - | 47 | 920 | 34.47% |
| COF250117P00105000 | 2023-02-02 10:24AM EST | 2025-01-17 | 11.70 | 12.00 | 12.70 | 0.00 | - | 25 | 398 | 31.77% |
© 2023 Yahoo. Tutti i diritti riservati.
