Italia markets close in 24 minutes
FTSE MIB
27.822,90 -420,36 (-1,49%) Dow Jones
33.396,58 -110,92 (-0,33%) Nasdaq
13.293,77 +74,45 (+0,56%) Nikkei 225
31.759,88 -97,72 (-0,31%) Petrolio
89,15 -1,64 (-1,81%) Bitcoin EUR
26.990,06 +1.152,27 (+4,46%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:05AM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231006C00115000 | 2023-09-15 10:51AM EDT | 2023-10-06 | 0.15 | 0.00 | 0.10 | 0.00 | - | 50 | 57 | 72.66% |
| COF231013C00115000 | 2023-09-29 11:17AM EDT | 2023-10-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 52.15% |
| COF231020C00115000 | 2023-09-29 1:02PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 828 | 44.34% |
| COF231027C00115000 | 2023-10-02 9:44AM EDT | 2023-10-27 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 2 | 23 | 41.85% |
| COF231117C00115000 | 2023-09-29 2:56PM EDT | 2023-11-17 | 0.55 | 0.40 | 0.55 | 0.00 | - | 15 | 320 | 37.21% |
| COF231215C00115000 | 2023-09-28 11:07AM EDT | 2023-12-15 | 1.02 | 0.85 | 0.95 | +0.09 | +9.68% | 35 | 0 | 34.18% |
| COF240119C00115000 | 2023-09-28 3:36PM EDT | 2024-01-19 | 1.75 | 1.50 | 1.65 | 0.00 | - | 24 | 1,424 | 33.68% |
| COF240216C00115000 | 2023-09-29 3:51PM EDT | 2024-02-16 | 2.40 | 2.10 | 2.25 | 0.00 | - | 1 | 14 | 33.68% |
| COF240315C00115000 | 2023-09-29 1:20PM EDT | 2024-03-15 | 2.90 | 2.60 | 2.75 | 0.00 | - | 2 | 65 | 33.26% |
| COF240621C00115000 | 2023-10-02 9:33AM EDT | 2024-06-21 | 4.90 | 4.60 | 4.70 | +0.30 | +6.52% | 1 | 233 | 33.53% |
| COF250117C00115000 | 2023-10-02 9:34AM EDT | 2025-01-17 | 9.10 | 8.60 | 8.80 | -0.49 | -5.11% | 2 | 111 | 35.11% |
| COF260116C00115000 | 2023-09-28 12:33PM EDT | 2026-01-16 | 14.10 | 12.70 | 15.10 | 0.00 | - | 12 | 0 | 37.41% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF231006P00115000 | 2023-09-15 1:16PM EDT | 2023-10-06 | 11.40 | 18.80 | 19.20 | 0.00 | - | - | 0 | 25.00% |
| COF231020P00115000 | 2023-09-12 11:59AM EDT | 2023-10-20 | 14.40 | 18.80 | 18.90 | 0.00 | - | 4 | 0 | 0.00% |
| COF231117P00115000 | 2023-09-18 12:57PM EDT | 2023-11-17 | 13.10 | 18.90 | 19.30 | 0.00 | - | 8 | 91 | 26.37% |
| COF231215P00115000 | 2023-09-29 3:56PM EDT | 2023-12-15 | 18.70 | 19.20 | 19.60 | 0.00 | - | 1 | 332 | 27.32% |
| COF240119P00115000 | 2023-09-28 11:21AM EDT | 2024-01-19 | 20.00 | 19.70 | 20.00 | 0.00 | - | 35 | 3,637 | 26.89% |
| COF240216P00115000 | 2023-09-06 2:26PM EDT | 2024-02-16 | 16.60 | 20.00 | 20.40 | 0.00 | - | 2 | 0 | 27.08% |
| COF240315P00115000 | 2023-09-29 2:36PM EDT | 2024-03-15 | 19.90 | 20.10 | 20.50 | 0.00 | - | 2 | 51 | 25.33% |
| COF240621P00115000 | 2023-09-29 9:38AM EDT | 2024-06-21 | 19.84 | 21.30 | 21.70 | 0.00 | - | 24 | 395 | 25.41% |
| COF250117P00115000 | 2023-09-29 9:40AM EDT | 2025-01-17 | 22.29 | 23.30 | 23.90 | 0.00 | - | 8 | 593 | 25.06% |
© 2023 Yahoo. Tutti i diritti riservati.
