Italia markets closed

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,82+2,63 (+2,52%)
Alla chiusura: 04:00PM EDT
106,85 +0,03 (+0,03%)
Dopo ore: 07:51PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:120.00
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220708C001200002022-07-01 3:33PM EDT2022-07-080.050.000.20-0.10-66.67%22550.00%
COF220715C001200002022-07-01 3:58PM EDT2022-07-150.290.250.30-0.01-3.33%1553442.58%
COF220722C001200002022-07-01 3:56PM EDT2022-07-220.780.700.80+0.18+30.00%401,01344.82%
COF220729C001200002022-07-01 3:46PM EDT2022-07-291.250.951.35-1.65-56.90%4546.07%
COF220819C001200002022-07-01 3:47PM EDT2022-08-192.151.952.15+0.45+26.47%5620941.55%
COF220916C001200002022-07-01 10:11AM EDT2022-09-163.413.203.70+0.11+3.33%52,38742.53%
COF221021C001200002022-07-01 11:45AM EDT2022-10-214.404.805.10+0.20+4.76%219941.76%
COF221118C001200002022-06-30 2:09PM EDT2022-11-185.505.706.100.00-409141.38%
COF221216C001200002022-06-30 10:42AM EDT2022-12-165.506.506.900.00-56740.66%
COF230120C001200002021-07-23 3:18PM EDT2023-01-2049.000.000.000.00-4883.13%
COF240119C001200002022-06-30 3:12PM EDT2024-01-1913.7114.4015.300.00-88338.09%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220708P001200002022-06-09 3:32PM EDT2022-07-085.3012.7013.800.00-21375.78%
COF220715P001200002022-07-01 2:19PM EDT2022-07-1514.6013.2013.60-0.68-4.45%261,61446.29%
COF220722P001200002022-06-14 9:31AM EDT2022-07-2214.1913.5014.400.00-11051.61%
COF220819P001200002022-06-24 10:48AM EDT2022-08-1913.4015.2015.800.00-2245.34%
COF220916P001200002022-06-29 1:43PM EDT2022-09-1617.7016.6017.000.00-12,86243.24%
COF221021P001200002022-06-30 11:51AM EDT2022-10-2119.6717.8018.300.00-19741.87%
COF221118P001200002022-06-30 10:53AM EDT2022-11-1821.6018.8019.400.00-13541.88%
COF221216P001200002022-06-21 9:46AM EDT2022-12-1620.0019.6020.100.00-201,10440.75%
COF230120P001200002021-08-03 3:38PM EDT2023-01-208.950.000.000.00-10960.00%
COF240119P001200002022-06-15 9:33AM EDT2024-01-1925.8025.9026.700.00-2078334.77%