Italia markets close in 23 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
112,09+2,49 (+2,27%)
Al 11:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:105.00
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220701C001050002022-06-24 1:18PM EDT2022-07-017.056.907.400.00-2751.07%
COF220708C001050002022-06-23 2:41PM EDT2022-07-082.957.508.000.00-42144.14%
COF220715C001050002022-06-24 1:27PM EDT2022-07-158.178.408.800.00-11,02845.48%
COF220722C001050002022-06-16 11:27AM EDT2022-07-224.129.309.700.00-1148.00%
COF220729C001050002022-06-23 1:32PM EDT2022-07-295.259.8010.500.00-2549.45%
COF220805C001050002022-06-24 10:28AM EDT2022-08-059.2010.3010.900.00-2747.90%
COF220819C001050002022-06-27 1:42PM EDT2022-08-1910.1411.0011.500.00-22945.04%
COF220916C001050002022-06-24 3:29PM EDT2022-09-1611.7012.6012.900.00-114743.76%
COF221021C001050002022-06-23 2:01PM EDT2022-10-219.6014.2014.800.00-193144.73%
COF221118C001050002022-06-23 1:38PM EDT2022-11-1810.5015.5015.900.00-157244.36%
COF221216C001050002022-06-27 2:31PM EDT2022-12-1615.3016.3016.700.00-33543.38%
COF230120C001050002021-08-05 2:54PM EDT2023-01-2061.550.000.000.00-1201110.00%
COF240119C001050002022-06-24 9:37AM EDT2024-01-1922.0023.7024.900.00-32539.48%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220701P001050002022-06-28 9:34AM EDT2022-07-010.250.300.50-0.45-64.29%19554.98%
COF220708P001050002022-06-27 3:51PM EDT2022-07-081.600.901.050.00-125246.78%
COF220715P001050002022-06-28 9:36AM EDT2022-07-151.401.601.80-0.95-40.43%195,08846.63%
COF220722P001050002022-06-21 9:50AM EDT2022-07-224.902.502.700.00-41848.93%
COF220729P001050002022-06-23 10:58AM EDT2022-07-296.303.003.400.00-21049.38%
COF220819P001050002022-06-28 10:30AM EDT2022-08-194.594.504.80-1.01-18.04%3311847.60%
COF220916P001050002022-06-27 12:34PM EDT2022-09-166.605.906.200.00-752045.79%
COF221021P001050002022-06-23 2:37PM EDT2022-10-2111.507.407.700.00-75444.70%
COF221118P001050002022-06-23 11:11AM EDT2022-11-1811.928.709.000.00-276145.10%
COF221216P001050002022-06-28 9:31AM EDT2022-12-169.009.409.80-4.72-34.40%23844.06%
COF230120P001050002021-07-29 10:35AM EDT2023-01-205.370.000.000.00-1361.56%
COF240119P001050002022-06-24 10:08AM EDT2024-01-1916.9515.7016.300.00-359636.61%