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:125.00
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708C00125000 | 2022-06-27 12:13PM EDT | 2022-07-08 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 63.87% |
| COF220715C00125000 | 2022-07-01 3:45PM EDT | 2022-07-15 | 0.12 | 0.05 | 0.20 | -0.02 | -14.29% | 1 | 2,479 | 49.22% |
| COF220722C00125000 | 2022-06-28 10:23AM EDT | 2022-07-22 | 0.32 | 0.25 | 0.45 | -0.63 | -66.32% | 1 | 8 | 47.31% |
| COF220729C00125000 | 2022-07-01 1:15PM EDT | 2022-07-29 | 0.45 | 0.45 | 0.70 | -0.94 | -67.63% | 11 | 14 | 45.63% |
| COF220819C00125000 | 2022-07-01 3:46PM EDT | 2022-08-19 | 1.25 | 1.10 | 1.30 | +0.26 | +26.26% | 34 | 345 | 41.21% |
| COF220916C00125000 | 2022-06-28 11:38AM EDT | 2022-09-16 | 3.09 | 2.10 | 2.50 | 0.00 | - | 11 | 490 | 41.58% |
| COF221021C00125000 | 2022-06-29 1:23PM EDT | 2022-10-21 | 3.30 | 3.40 | 3.80 | -0.20 | -5.71% | 1 | 105 | 41.25% |
| COF221118C00125000 | 2022-06-30 12:36PM EDT | 2022-11-18 | 4.30 | 4.30 | 4.80 | 0.00 | - | 3 | 97 | 41.24% |
| COF221216C00125000 | 2022-07-01 10:04AM EDT | 2022-12-16 | 5.00 | 5.10 | 5.40 | +0.40 | +8.70% | 3 | 142 | 39.94% |
| COF230120C00125000 | 2021-08-03 2:05PM EDT | 2023-01-20 | 45.25 | 0.00 | 0.00 | 0.00 | - | 108 | 127 | 6.25% |
| COF240119C00125000 | 2022-06-10 1:04PM EDT | 2024-01-19 | 16.28 | 12.70 | 13.70 | 0.00 | - | 12 | 54 | 37.90% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708P00125000 | 2022-06-16 1:01PM EDT | 2022-07-08 | 23.81 | 17.70 | 18.80 | 0.00 | - | 1 | 4 | 60.35% |
| COF220715P00125000 | 2022-07-01 2:39PM EDT | 2022-07-15 | 19.00 | 17.80 | 19.10 | -1.95 | -9.31% | 8 | 2,325 | 52.34% |
| COF220722P00125000 | 2022-06-28 12:26PM EDT | 2022-07-22 | 15.18 | 17.90 | 19.10 | 0.00 | - | 1 | 6 | 57.32% |
| COF220729P00125000 | 2022-06-27 12:21PM EDT | 2022-07-29 | 15.73 | 17.90 | 19.30 | 0.00 | - | 4 | 3 | 52.39% |
| COF220819P00125000 | 2022-07-01 2:39PM EDT | 2022-08-19 | 20.35 | 19.60 | 20.00 | -1.00 | -4.68% | 8 | 45 | 46.31% |
| COF220916P00125000 | 2022-06-28 3:45PM EDT | 2022-09-16 | 19.54 | 20.20 | 20.90 | 0.00 | - | 4 | 959 | 43.07% |
| COF221021P00125000 | 2022-06-22 9:48AM EDT | 2022-10-21 | 23.23 | 21.30 | 21.90 | 0.00 | - | 10 | 55 | 40.86% |
| COF221118P00125000 | 2022-06-29 10:10AM EDT | 2022-11-18 | 22.60 | 22.30 | 23.00 | 0.00 | - | 11 | 13 | 41.35% |
| COF221216P00125000 | 2022-07-01 11:01AM EDT | 2022-12-16 | 24.93 | 23.00 | 23.60 | +5.23 | +26.55% | 2 | 43 | 40.05% |
| COF230120P00125000 | 2021-06-24 3:03PM EDT | 2023-01-20 | 12.00 | 10.25 | 13.50 | 0.00 | - | 5 | 29 | 0.00% |
| COF240119P00125000 | 2022-06-23 12:09PM EDT | 2024-01-19 | 31.70 | 29.10 | 30.10 | 0.00 | - | 1 | 800 | 34.55% |
© 2022 Yahoo. Tutti i diritti riservati.
