Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221202C00110000 | 2022-11-23 2:03PM EST | 2022-12-02 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 36.72% |
| COF221209C00110000 | 2022-11-23 3:17PM EST | 2022-12-09 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 34.91% |
| COF221216C00110000 | 2022-11-25 12:38PM EST | 2022-12-16 | 0.83 | 0.75 | 0.85 | -0.10 | -10.75% | 4 | 0 | 36.01% |
| COF221223C00110000 | 2022-11-25 11:46AM EST | 2022-12-23 | 1.17 | 1.05 | 1.30 | -0.28 | -19.31% | 1 | 0 | 36.65% |
| COF221230C00110000 | 2022-11-15 2:20PM EST | 2022-12-30 | 3.90 | 1.40 | 1.70 | 0.00 | - | 3 | 3 | 36.74% |
| COF230120C00110000 | 2021-08-05 12:50PM EST | 2023-01-20 | 57.74 | 0.00 | 0.00 | 0.00 | - | 55 | 108 | 6.25% |
| COF230317C00110000 | 2022-11-25 11:03AM EST | 2023-03-17 | 5.40 | 5.20 | 5.50 | -0.04 | -0.74% | 11 | 0 | 38.92% |
| COF230616C00110000 | 2022-11-23 11:48AM EST | 2023-06-16 | 8.50 | 8.60 | 8.80 | 0.00 | - | 6 | 140 | 39.97% |
| COF240119C00110000 | 2022-11-25 11:50AM EST | 2024-01-19 | 14.50 | 14.30 | 15.00 | +0.20 | +1.40% | 1 | 0 | 42.03% |
| COF250117C00110000 | 2022-11-03 9:16AM EST | 2025-01-17 | 19.50 | 20.20 | 21.20 | 0.00 | - | 8 | 24 | 41.24% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221202P00110000 | 2022-11-17 3:43PM EST | 2022-12-02 | 10.95 | 8.00 | 8.50 | 0.00 | - | 9 | 209 | 43.75% |
| COF221209P00110000 | 2022-11-17 10:08AM EST | 2022-12-09 | 12.16 | 8.20 | 8.80 | 0.00 | - | 1 | 0 | 37.79% |
| COF221216P00110000 | 2022-11-25 9:35AM EST | 2022-12-16 | 9.35 | 8.60 | 9.00 | -2.94 | -23.92% | 1 | 0 | 33.94% |
| COF221223P00110000 | 2022-11-14 12:45PM EST | 2022-12-23 | 3.80 | 8.70 | 9.50 | 0.00 | - | 11 | 0 | 35.69% |
| COF221230P00110000 | 2022-11-18 10:47AM EST | 2022-12-30 | 11.70 | 9.00 | 9.80 | 0.00 | - | 15 | 15 | 34.94% |
| COF230120P00110000 | 2021-07-26 10:58AM EST | 2023-01-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| COF230317P00110000 | 2022-11-22 10:16AM EST | 2023-03-17 | 12.00 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 35.31% |
| COF230616P00110000 | 2022-11-25 11:36AM EST | 2023-06-16 | 15.50 | 15.00 | 15.60 | -0.40 | -2.52% | 1 | 0 | 35.03% |
| COF240119P00110000 | 2022-11-22 9:47AM EST | 2024-01-19 | 19.50 | 19.30 | 19.90 | 0.00 | - | 1 | 0 | 34.28% |
| COF250117P00110000 | 2022-09-22 9:12AM EST | 2025-01-17 | 26.60 | 26.50 | 27.60 | 0.00 | - | - | 1 | 38.08% |
© 2022 Yahoo. Tutti i diritti riservati.
