Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.309,19 +594,28 (+1,00%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-04-09 11:51AM EDT | 2024-06-21 | 34.80 | 32.40 | 35.80 | 0.00 | - | 1 | 148 | 63.83% |
| COF240719C00110000 | 2024-04-10 3:47PM EDT | 2024-07-19 | 32.10 | 32.70 | 36.50 | 0.00 | - | - | 1 | 57.62% |
| COF240920C00110000 | 2024-03-28 12:33PM EDT | 2024-09-20 | 41.52 | 35.40 | 36.50 | 0.00 | - | 3 | 34 | 44.39% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 38.30 | 40.90 | 0.00 | - | 1 | 371 | 47.13% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 38.40% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 32.01% |
| COF261218C00110000 | 2024-03-28 10:09AM EDT | 2026-12-18 | 52.86 | 49.80 | 52.90 | 0.00 | - | 1 | 1 | 42.22% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00110000 | 2024-03-25 2:52PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 66 | 198.44% |
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 70.31% |
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 2024-05-10 | 0.64 | 0.00 | 2.00 | 0.00 | - | - | 15 | 79.15% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.27% |
| COF240524P00110000 | 2024-04-10 9:31AM EDT | 2024-05-24 | 0.31 | 0.00 | 1.00 | 0.00 | - | - | 1 | 52.64% |
| COF240621P00110000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | 0.00 | - | 7 | 5,458 | 40.31% |
| COF240719P00110000 | 2024-04-16 9:58AM EDT | 2024-07-19 | 1.16 | 0.80 | 0.90 | 0.00 | - | 1 | 60 | 37.70% |
| COF240920P00110000 | 2024-04-18 3:18PM EDT | 2024-09-20 | 1.80 | 1.80 | 2.05 | -0.20 | -10.00% | 1 | 125 | 36.59% |
| COF241220P00110000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.40 | -0.30 | -8.57% | 1 | 75 | 34.54% |
| COF250117P00110000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 3.60 | 3.60 | 4.00 | -0.10 | -2.70% | 110 | 2,485 | 34.82% |
| COF250321P00110000 | 2024-04-17 9:49AM EDT | 2025-03-21 | 5.20 | 4.50 | 4.80 | 0.00 | - | 44 | 71 | 33.79% |
| COF250620P00110000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 6.00 | 5.90 | 6.20 | 0.00 | - | 1 | 9 | 33.49% |
| COF260116P00110000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 8.50 | 8.30 | 8.90 | -0.80 | -8.60% | 375 | 500 | 32.62% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 35.00% |
| COF261218P00110000 | 2024-04-10 10:25AM EDT | 2026-12-18 | 11.75 | 11.00 | 13.20 | 0.00 | - | 1 | 6 | 32.70% |
© 2024 Yahoo. Tutti i diritti riservati.