Italia markets close in 1 hour 13 minutes
FTSE MIB
33.745,57 -525,55 (-1,53%) Dow Jones
37.803,07 -657,85 (-1,71%) Nasdaq
15.470,93 -241,82 (-1,54%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,45 -0,36 (-0,43%) Bitcoin EUR
59.478,78 -2.223,68 (-3,60%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Prezzo d'esercizio:120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00120000 | 2024-04-18 10:37AM EDT | 2024-05-17 | 22.28 | 24.30 | 28.30 | 0.00 | - | 3 | 3 | 60.89% |
| COF240621C00120000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 30.03 | 25.10 | 27.90 | 0.00 | - | 11 | 351 | 51.90% |
| COF240719C00120000 | 2024-04-11 10:56AM EDT | 2024-07-19 | 22.05 | 27.10 | 28.70 | 0.00 | - | 1 | 5 | 47.24% |
| COF240920C00120000 | 2024-04-11 10:54AM EDT | 2024-09-20 | 24.30 | 29.50 | 30.10 | 0.00 | - | 5 | 32 | 41.55% |
| COF250117C00120000 | 2024-04-15 2:02PM EDT | 2025-01-17 | 28.30 | 32.60 | 34.60 | 0.00 | - | 7 | 916 | 43.13% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 35.00 | 36.80 | 0.00 | - | 1 | 2 | 43.84% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 39.22% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 37.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00120000 | 2024-04-17 3:48PM EDT | 2024-04-26 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 122.27% |
| COF240503P00120000 | 2024-04-23 3:38PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 60.16% |
| COF240510P00120000 | 2024-04-17 2:41PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 45 | 57.37% |
| COF240517P00120000 | 2024-04-22 11:31AM EDT | 2024-05-17 | 0.29 | 0.15 | 0.40 | 0.00 | - | 5 | 258 | 48.49% |
| COF240524P00120000 | 2024-04-15 3:10PM EDT | 2024-05-24 | 1.02 | 0.05 | 0.75 | 0.00 | - | - | 3 | 49.17% |
| COF240531P00120000 | 2024-04-19 12:09PM EDT | 2024-05-31 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 40.19% |
| COF240621P00120000 | 2024-04-23 10:43AM EDT | 2024-06-21 | 0.65 | 0.75 | 0.90 | 0.00 | - | 5 | 2,865 | 37.09% |
| COF240719P00120000 | 2024-04-23 11:33AM EDT | 2024-07-19 | 1.07 | 1.25 | 1.45 | 0.00 | - | 1 | 11 | 34.92% |
| COF240920P00120000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 2.45 | 2.75 | 3.20 | 0.00 | - | 3 | 657 | 34.98% |
| COF241220P00120000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 4.01 | 4.50 | 4.90 | 0.00 | - | 10 | 79 | 33.00% |
| COF250117P00120000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 4.80 | 4.70 | 6.00 | 0.00 | - | 1 | 564 | 34.34% |
| COF250321P00120000 | 2024-04-18 10:48AM EDT | 2025-03-21 | 6.80 | 5.70 | 8.60 | 0.00 | - | 1 | 23 | 37.16% |
| COF250620P00120000 | 2024-04-11 11:17AM EDT | 2025-06-20 | 9.20 | 7.70 | 8.20 | 0.00 | - | 7 | 31 | 32.08% |
| COF260116P00120000 | 2024-04-11 2:59PM EDT | 2026-01-16 | 11.80 | 10.30 | 11.20 | 0.00 | - | 2 | 113 | 31.23% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 34.85% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 31.51% |
© 2024 Yahoo. Tutti i diritti riservati.