Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:38AM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007C00105000 | 2022-10-04 12:24PM EDT | 2022-10-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 58 | 25.00% |
| COF221014C00105000 | 2022-10-04 10:51AM EDT | 2022-10-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| COF221021C00105000 | 2022-10-05 3:52PM EDT | 2022-10-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 418 | 6.25% |
| COF221028C00105000 | 2022-10-05 10:29AM EDT | 2022-10-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 6.25% |
| COF221104C00105000 | 2022-10-04 2:52PM EDT | 2022-11-04 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| COF221118C00105000 | 2022-10-05 2:17PM EDT | 2022-11-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 94 | 1,446 | 6.25% |
| COF221216C00105000 | 2022-10-05 3:09PM EDT | 2022-12-16 | 5.01 | 0.00 | 0.00 | 0.00 | - | 49 | 117 | 3.13% |
| COF230120C00105000 | 2021-08-05 2:54PM EDT | 2023-01-20 | 61.55 | 0.00 | 0.00 | 0.00 | - | 120 | 111 | 3.13% |
| COF230317C00105000 | 2022-10-05 10:56AM EDT | 2023-03-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 106 | 3.13% |
| COF230616C00105000 | 2022-10-05 1:27PM EDT | 2023-06-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 1.56% |
| COF240119C00105000 | 2022-09-29 11:07AM EDT | 2024-01-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 1.56% |
| COF250117C00105000 | 2022-09-26 2:17PM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 1.56% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007P00105000 | 2022-10-05 10:09AM EDT | 2022-10-07 | 6.91 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| COF221014P00105000 | 2022-10-03 3:05PM EDT | 2022-10-14 | 9.43 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 0.00% |
| COF221021P00105000 | 2022-10-04 12:48PM EDT | 2022-10-21 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5,041 | 0.00% |
| COF221028P00105000 | 2022-09-29 12:35PM EDT | 2022-10-28 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| COF221104P00105000 | 2022-10-03 12:50PM EDT | 2022-11-04 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF221111P00105000 | 2022-10-05 2:59PM EDT | 2022-11-11 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF221118P00105000 | 2022-10-05 2:49PM EDT | 2022-11-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 355 | 0.00% |
| COF221216P00105000 | 2022-10-05 10:39AM EDT | 2022-12-16 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| COF230120P00105000 | 2021-07-29 10:35AM EDT | 2023-01-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| COF230317P00105000 | 2022-10-05 3:50PM EDT | 2023-03-17 | 13.90 | 0.00 | 0.00 | 0.00 | - | 9 | 204 | 0.00% |
| COF230616P00105000 | 2022-10-05 1:53PM EDT | 2023-06-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 29 | 213 | 0.00% |
| COF240119P00105000 | 2022-10-05 11:14AM EDT | 2024-01-19 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 789 | 0.00% |
| COF250117P00105000 | 2022-09-22 10:38AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 28 | 328 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
