Italia Markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
97,88-0,39 (-0,40%)
Alla chiusura: 04:00PM EDT
97,89 +0,01 (+0,01%)
Dopo ore: 04:39PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:110.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230929C001100002023-09-15 3:25PM EDT2023-09-290.280.000.050.00-10112249.61%
COF231006C001100002023-09-18 3:03PM EDT2023-10-060.350.000.550.00-22253.22%
COF231013C001100002023-09-22 9:59AM EDT2023-10-130.200.050.200.00-211732.86%
COF231020C001100002023-09-25 3:03PM EDT2023-10-200.280.200.30-0.01-3.45%7357230.81%
COF231027C001100002023-09-22 3:38PM EDT2023-10-270.770.550.700.00-212734.47%
COF231117C001100002023-09-25 1:49PM EDT2023-11-171.201.101.20+0.02+1.69%9579832.28%
COF231215C001100002023-09-25 11:13AM EDT2023-12-151.851.851.95-0.20-9.76%241131.71%
COF240119C001100002023-09-25 11:58AM EDT2024-01-192.953.003.10-0.25-7.81%121,52432.83%
COF240216C001100002023-09-22 12:42PM EDT2024-02-163.773.703.900.00-13433.15%
COF240315C001100002023-09-20 2:29PM EDT2024-03-155.504.204.500.00-12632.80%
COF240621C001100002023-09-18 2:07PM EDT2024-06-217.006.607.00-1.80-20.45%1010134.04%
COF250117C001100002023-09-18 11:13AM EDT2025-01-1713.7011.0011.300.00-2026635.28%
COF260116C001100002023-09-25 9:58AM EDT2026-01-1615.8515.8017.80-3.23-16.93%11437.56%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230929P001100002023-09-25 9:59AM EDT2023-09-2912.0311.8012.30-0.15-1.23%1562.70%
COF231006P001100002023-09-25 11:14AM EDT2023-10-0612.4011.8012.50+4.20+51.22%6648.15%
COF231013P001100002023-09-21 11:02AM EDT2023-10-1310.7011.6012.400.00-41535.50%
COF231020P001100002023-09-25 3:53PM EDT2023-10-2012.2011.9012.30+0.82+7.21%1373,57927.49%
COF231027P001100002023-09-21 2:35PM EDT2023-10-2711.0312.1012.900.00-2735.67%
COF231103P001100002023-09-22 1:28PM EDT2023-11-0312.3812.2013.000.00--533.69%
COF231117P001100002023-09-25 1:27PM EDT2023-11-1712.8612.8013.10+0.06+0.47%2425330.08%
COF231215P001100002023-09-21 3:57PM EDT2023-12-1513.9413.2013.60+1.34+10.63%21,04428.37%
COF240119P001100002023-09-25 12:33PM EDT2024-01-1914.1014.0014.40+0.50+3.68%21,17228.43%
COF240216P001100002023-09-22 2:37PM EDT2024-02-1614.5414.5014.900.00-12227.99%
COF240315P001100002023-09-15 3:53PM EDT2024-03-1515.5014.9015.40+4.50+40.91%24227.78%
COF240621P001100002023-09-06 10:23AM EDT2024-06-2115.0016.4017.300.00-8080028.40%
COF250117P001100002023-09-12 12:23PM EDT2025-01-1717.8019.1019.400.00-539426.22%
COF260116P001100002023-09-15 10:35AM EDT2026-01-1619.5022.0023.300.00--426.45%