Italia Markets closed
Dow Jones
34.006,88 +43,04 (+0,13%) Nasdaq
13.271,32 +59,51 (+0,45%) Nikkei 225
32.678,62 +276,21 (+0,85%) EUR/USD
1,0597 -0,0051 (-0,4768%) BTC-EUR
24.831,39 -186,81 (-0,75%) CMC Crypto 200
562,98 +3,47 (+0,62%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230929C00110000 | 2023-09-15 3:25PM EDT | 2023-09-29 | 0.28 | 0.00 | 0.05 | 0.00 | - | 101 | 122 | 49.61% |
| COF231006C00110000 | 2023-09-18 3:03PM EDT | 2023-10-06 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 53.22% |
| COF231013C00110000 | 2023-09-22 9:59AM EDT | 2023-10-13 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 117 | 32.86% |
| COF231020C00110000 | 2023-09-25 3:03PM EDT | 2023-10-20 | 0.28 | 0.20 | 0.30 | -0.01 | -3.45% | 73 | 572 | 30.81% |
| COF231027C00110000 | 2023-09-22 3:38PM EDT | 2023-10-27 | 0.77 | 0.55 | 0.70 | 0.00 | - | 21 | 27 | 34.47% |
| COF231117C00110000 | 2023-09-25 1:49PM EDT | 2023-11-17 | 1.20 | 1.10 | 1.20 | +0.02 | +1.69% | 95 | 798 | 32.28% |
| COF231215C00110000 | 2023-09-25 11:13AM EDT | 2023-12-15 | 1.85 | 1.85 | 1.95 | -0.20 | -9.76% | 2 | 411 | 31.71% |
| COF240119C00110000 | 2023-09-25 11:58AM EDT | 2024-01-19 | 2.95 | 3.00 | 3.10 | -0.25 | -7.81% | 12 | 1,524 | 32.83% |
| COF240216C00110000 | 2023-09-22 12:42PM EDT | 2024-02-16 | 3.77 | 3.70 | 3.90 | 0.00 | - | 1 | 34 | 33.15% |
| COF240315C00110000 | 2023-09-20 2:29PM EDT | 2024-03-15 | 5.50 | 4.20 | 4.50 | 0.00 | - | 1 | 26 | 32.80% |
| COF240621C00110000 | 2023-09-18 2:07PM EDT | 2024-06-21 | 7.00 | 6.60 | 7.00 | -1.80 | -20.45% | 10 | 101 | 34.04% |
| COF250117C00110000 | 2023-09-18 11:13AM EDT | 2025-01-17 | 13.70 | 11.00 | 11.30 | 0.00 | - | 20 | 266 | 35.28% |
| COF260116C00110000 | 2023-09-25 9:58AM EDT | 2026-01-16 | 15.85 | 15.80 | 17.80 | -3.23 | -16.93% | 1 | 14 | 37.56% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230929P00110000 | 2023-09-25 9:59AM EDT | 2023-09-29 | 12.03 | 11.80 | 12.30 | -0.15 | -1.23% | 1 | 5 | 62.70% |
| COF231006P00110000 | 2023-09-25 11:14AM EDT | 2023-10-06 | 12.40 | 11.80 | 12.50 | +4.20 | +51.22% | 6 | 6 | 48.15% |
| COF231013P00110000 | 2023-09-21 11:02AM EDT | 2023-10-13 | 10.70 | 11.60 | 12.40 | 0.00 | - | 4 | 15 | 35.50% |
| COF231020P00110000 | 2023-09-25 3:53PM EDT | 2023-10-20 | 12.20 | 11.90 | 12.30 | +0.82 | +7.21% | 137 | 3,579 | 27.49% |
| COF231027P00110000 | 2023-09-21 2:35PM EDT | 2023-10-27 | 11.03 | 12.10 | 12.90 | 0.00 | - | 2 | 7 | 35.67% |
| COF231103P00110000 | 2023-09-22 1:28PM EDT | 2023-11-03 | 12.38 | 12.20 | 13.00 | 0.00 | - | - | 5 | 33.69% |
| COF231117P00110000 | 2023-09-25 1:27PM EDT | 2023-11-17 | 12.86 | 12.80 | 13.10 | +0.06 | +0.47% | 24 | 253 | 30.08% |
| COF231215P00110000 | 2023-09-21 3:57PM EDT | 2023-12-15 | 13.94 | 13.20 | 13.60 | +1.34 | +10.63% | 2 | 1,044 | 28.37% |
| COF240119P00110000 | 2023-09-25 12:33PM EDT | 2024-01-19 | 14.10 | 14.00 | 14.40 | +0.50 | +3.68% | 2 | 1,172 | 28.43% |
| COF240216P00110000 | 2023-09-22 2:37PM EDT | 2024-02-16 | 14.54 | 14.50 | 14.90 | 0.00 | - | 1 | 22 | 27.99% |
| COF240315P00110000 | 2023-09-15 3:53PM EDT | 2024-03-15 | 15.50 | 14.90 | 15.40 | +4.50 | +40.91% | 2 | 42 | 27.78% |
| COF240621P00110000 | 2023-09-06 10:23AM EDT | 2024-06-21 | 15.00 | 16.40 | 17.30 | 0.00 | - | 80 | 800 | 28.40% |
| COF250117P00110000 | 2023-09-12 12:23PM EDT | 2025-01-17 | 17.80 | 19.10 | 19.40 | 0.00 | - | 5 | 394 | 26.22% |
| COF260116P00110000 | 2023-09-15 10:35AM EDT | 2026-01-16 | 19.50 | 22.00 | 23.30 | 0.00 | - | - | 4 | 26.45% |
© 2023 Yahoo. Tutti i diritti riservati.
