Italia markets open in 4 hours 14 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.289,67 -545,43 (-1,40%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.474,32 -833,10 (-1,40%) CMC Crypto 200
1.300,61 -64,51 (-4,72%)
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:115.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 28.78 | 25.50 | 29.50 | 0.00 | - | 2 | 2 | 224.32% |
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 27.75 | 25.50 | 29.50 | 0.00 | - | 3 | 4 | 122.85% |
| COF240621C00115000 | 2024-05-06 2:05PM EDT | 2024-06-21 | 29.04 | 26.60 | 29.90 | 0.00 | - | 2 | 413 | 61.69% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 42.25% |
| COF240920C00115000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 29.28 | 29.00 | 31.50 | 0.00 | - | 6 | 38 | 43.21% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 51.62% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 40.05% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 37.73% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 41.00 | 42.40 | 0.00 | - | 60 | 43 | 39.98% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 2026-12-18 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 40.43% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 57 | 104.69% |
| COF240517P00115000 | 2024-05-07 1:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 31 | 52.73% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.10 | 0.00 | - | 14 | 15 | 48.63% |
| COF240621P00115000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 1,356 | 36.08% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 1.84 | 0.50 | 0.60 | 0.00 | - | 2 | 12 | 32.86% |
| COF240920P00115000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 1.60 | 1.40 | 1.75 | 0.00 | - | 1 | 1,657 | 32.23% |
| COF241220P00115000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 3.92 | 2.95 | 3.40 | 0.00 | - | 10 | 17 | 31.54% |
| COF250117P00115000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 4.10 | 3.50 | 4.00 | 0.00 | - | 1 | 1,761 | 31.77% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.40 | 5.00 | 0.00 | - | 1 | 3 | 31.31% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 36.80% |
| COF260116P00115000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 9.50 | 7.70 | 9.10 | 0.00 | - | 1 | 768 | 30.09% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 10.50 | 12.70 | 0.00 | - | 1 | 5 | 29.29% |
© 2024 Yahoo. Tutti i diritti riservati.