Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240816C00125000 | 2024-07-05 11:01AM EDT | 2024-08-16 | 13.59 | 22.80 | 26.60 | 0.00 | - | 1 | 1 | 76.93% |
| COF240920C00125000 | 2024-07-11 3:50PM EDT | 2024-09-20 | 25.31 | 24.70 | 27.20 | +8.81 | +53.39% | 1 | 139 | 51.43% |
| COF241220C00125000 | 2024-07-24 9:44AM EDT | 2024-12-20 | 25.10 | 27.90 | 28.80 | 0.00 | - | 1 | 33 | 38.17% |
| COF250117C00125000 | 2024-07-22 11:07AM EDT | 2025-01-17 | 26.70 | 28.80 | 29.80 | 0.00 | - | 6 | 1,411 | 38.40% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 34.78% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 2026-01-16 | 27.54 | 28.80 | 30.70 | 0.00 | - | 1 | 30 | 23.55% |
| COF261218C00125000 | 2024-06-20 10:30AM EDT | 2026-12-18 | 34.60 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 36.92% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802P00125000 | 2024-06-25 3:42PM EDT | 2024-08-02 | 1.47 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 89.65% |
| COF240809P00125000 | 2024-07-10 10:06AM EDT | 2024-08-09 | 1.14 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 56.74% |
| COF240816P00125000 | 2024-07-25 3:51PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.30 | -0.04 | -21.05% | 3 | 581 | 44.87% |
| COF240823P00125000 | 2024-07-16 9:37AM EDT | 2024-08-23 | 1.35 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 55.76% |
| COF240830P00125000 | 2024-07-16 9:37AM EDT | 2024-08-30 | 1.36 | 0.00 | 1.65 | 0.00 | - | - | 2 | 53.72% |
| COF240920P00125000 | 2024-07-25 12:37PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.65 | 0.00 | - | 17 | 737 | 32.64% |
| COF241220P00125000 | 2024-07-26 9:35AM EDT | 2024-12-20 | 2.39 | 2.25 | 3.50 | -0.36 | -13.09% | 10 | 1,034 | 34.50% |
| COF250117P00125000 | 2024-07-25 11:17AM EDT | 2025-01-17 | 2.95 | 2.85 | 3.20 | -0.35 | -10.61% | 29 | 573 | 30.49% |
| COF250321P00125000 | 2024-07-23 3:34PM EDT | 2025-03-21 | 4.70 | 3.90 | 5.80 | 0.00 | - | 80 | 396 | 33.97% |
| COF250620P00125000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 6.50 | 5.70 | 6.40 | 0.00 | - | 5 | 395 | 30.33% |
| COF260116P00125000 | 2024-07-22 10:48AM EDT | 2026-01-16 | 9.80 | 8.20 | 9.10 | 0.00 | - | 1 | 70 | 28.54% |
| COF260618P00125000 | 2024-07-22 10:46AM EDT | 2026-06-18 | 11.30 | 8.10 | 12.90 | 0.00 | - | 3 | 7 | 30.93% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 12.50 | 17.50 | 0.00 | - | 1 | 14 | 33.53% |
© 2024 Yahoo. Tutti i diritti riservati.