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:120.00
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708C00120000 | 2022-07-01 3:33PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 25 | 50.00% |
| COF220715C00120000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 0.29 | 0.25 | 0.30 | -0.01 | -3.33% | 15 | 534 | 42.58% |
| COF220722C00120000 | 2022-07-01 3:56PM EDT | 2022-07-22 | 0.78 | 0.70 | 0.80 | +0.18 | +30.00% | 40 | 1,013 | 44.82% |
| COF220729C00120000 | 2022-07-01 3:46PM EDT | 2022-07-29 | 1.25 | 0.95 | 1.35 | -1.65 | -56.90% | 4 | 5 | 46.07% |
| COF220819C00120000 | 2022-07-01 3:47PM EDT | 2022-08-19 | 2.15 | 1.95 | 2.15 | +0.45 | +26.47% | 56 | 209 | 41.55% |
| COF220916C00120000 | 2022-07-01 10:11AM EDT | 2022-09-16 | 3.41 | 3.20 | 3.70 | +0.11 | +3.33% | 5 | 2,387 | 42.53% |
| COF221021C00120000 | 2022-07-01 11:45AM EDT | 2022-10-21 | 4.40 | 4.80 | 5.10 | +0.20 | +4.76% | 2 | 199 | 41.76% |
| COF221118C00120000 | 2022-06-30 2:09PM EDT | 2022-11-18 | 5.50 | 5.70 | 6.10 | 0.00 | - | 40 | 91 | 41.38% |
| COF221216C00120000 | 2022-06-30 10:42AM EDT | 2022-12-16 | 5.50 | 6.50 | 6.90 | 0.00 | - | 5 | 67 | 40.66% |
| COF230120C00120000 | 2021-07-23 3:18PM EDT | 2023-01-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 88 | 3.13% |
| COF240119C00120000 | 2022-06-30 3:12PM EDT | 2024-01-19 | 13.71 | 14.40 | 15.30 | 0.00 | - | 8 | 83 | 38.09% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708P00120000 | 2022-06-09 3:32PM EDT | 2022-07-08 | 5.30 | 12.70 | 13.80 | 0.00 | - | 2 | 13 | 75.78% |
| COF220715P00120000 | 2022-07-01 2:19PM EDT | 2022-07-15 | 14.60 | 13.20 | 13.60 | -0.68 | -4.45% | 26 | 1,614 | 46.29% |
| COF220722P00120000 | 2022-06-14 9:31AM EDT | 2022-07-22 | 14.19 | 13.50 | 14.40 | 0.00 | - | 1 | 10 | 51.61% |
| COF220819P00120000 | 2022-06-24 10:48AM EDT | 2022-08-19 | 13.40 | 15.20 | 15.80 | 0.00 | - | 2 | 2 | 45.34% |
| COF220916P00120000 | 2022-06-29 1:43PM EDT | 2022-09-16 | 17.70 | 16.60 | 17.00 | 0.00 | - | 1 | 2,862 | 43.24% |
| COF221021P00120000 | 2022-06-30 11:51AM EDT | 2022-10-21 | 19.67 | 17.80 | 18.30 | 0.00 | - | 1 | 97 | 41.87% |
| COF221118P00120000 | 2022-06-30 10:53AM EDT | 2022-11-18 | 21.60 | 18.80 | 19.40 | 0.00 | - | 1 | 35 | 41.88% |
| COF221216P00120000 | 2022-06-21 9:46AM EDT | 2022-12-16 | 20.00 | 19.60 | 20.10 | 0.00 | - | 20 | 1,104 | 40.75% |
| COF230120P00120000 | 2021-08-03 3:38PM EDT | 2023-01-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| COF240119P00120000 | 2022-06-15 9:33AM EDT | 2024-01-19 | 25.80 | 25.90 | 26.70 | 0.00 | - | 20 | 783 | 34.77% |
© 2022 Yahoo. Tutti i diritti riservati.
