Italia markets closed
Dow Jones
38.988,77 +104,51 (+0,27%) Nasdaq
16.285,58 -46,97 (-0,29%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.166,49 -922,43 (-1,56%) CMC Crypto 200
1.327,68 +33,00 (+2,55%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:46PM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 21.93 | 17.50 | 18.60 | 0.00 | - | 64 | 35 | 51.47% |
| COF240621C00125000 | 2024-05-08 10:34AM EDT | 2024-06-21 | 17.77 | 18.10 | 18.60 | -1.19 | -6.28% | 1 | 593 | 31.64% |
| COF240719C00125000 | 2024-05-07 11:57AM EDT | 2024-07-19 | 19.60 | 19.30 | 19.80 | 0.00 | - | 4 | 77 | 33.39% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.40 | 23.30 | 0.00 | - | 9 | 116 | 38.34% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 24.30 | 26.70 | 0.00 | - | 1 | 1,195 | 36.71% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 26.30 | 28.50 | 0.00 | - | 1 | 1 | 36.85% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 40.55% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 38.35% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 41.07% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00125000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 42 | 82.42% |
| COF240517P00125000 | 2024-05-08 12:35PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 35 | 188 | 45.12% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.28 | 0.05 | 0.15 | 0.00 | - | 3 | 5 | 34.57% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.15 | 0.25 | 0.00 | - | - | 10 | 32.18% |
| COF240607P00125000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 14 | 30.47% |
| COF240621P00125000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.60 | -0.08 | -12.31% | 12 | 867 | 28.83% |
| COF240719P00125000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.30 | -0.19 | -13.19% | 1 | 47 | 28.46% |
| COF240920P00125000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 3.50 | 2.80 | 2.95 | 0.00 | - | 237 | 676 | 28.42% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 1,001 | 28.73% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.50 | 6.10 | 0.00 | - | 30 | 277 | 29.49% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.70 | 7.10 | 0.00 | - | 46 | 60 | 28.73% |
| COF250620P00125000 | 2024-05-08 11:23AM EDT | 2025-06-20 | 8.50 | 8.20 | 9.00 | -0.30 | -3.41% | 15 | 324 | 29.12% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.35% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 14.80 | 16.00 | 0.00 | - | 1 | 13 | 27.88% |
© 2024 Yahoo. Tutti i diritti riservati.