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:125.00
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220708C001250002022-06-27 12:13PM EDT2022-07-080.150.000.200.00-103063.87%
COF220715C001250002022-07-01 3:45PM EDT2022-07-150.120.050.20-0.02-14.29%12,47949.22%
COF220722C001250002022-06-28 10:23AM EDT2022-07-220.320.250.45-0.63-66.32%1847.31%
COF220729C001250002022-07-01 1:15PM EDT2022-07-290.450.450.70-0.94-67.63%111445.63%
COF220819C001250002022-07-01 3:46PM EDT2022-08-191.251.101.30+0.26+26.26%3434541.21%
COF220916C001250002022-06-28 11:38AM EDT2022-09-163.092.102.500.00-1149041.58%
COF221021C001250002022-06-29 1:23PM EDT2022-10-213.303.403.80-0.20-5.71%110541.25%
COF221118C001250002022-06-30 12:36PM EDT2022-11-184.304.304.800.00-39741.24%
COF221216C001250002022-07-01 10:04AM EDT2022-12-165.005.105.40+0.40+8.70%314239.94%
COF230120C001250002021-08-03 2:05PM EDT2023-01-2045.250.000.000.00-1081276.25%
COF240119C001250002022-06-10 1:04PM EDT2024-01-1916.2812.7013.700.00-125437.90%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF220708P001250002022-06-16 1:01PM EDT2022-07-0823.8117.7018.800.00-1460.35%
COF220715P001250002022-07-01 2:39PM EDT2022-07-1519.0017.8019.10-1.95-9.31%82,32552.34%
COF220722P001250002022-06-28 12:26PM EDT2022-07-2215.1817.9019.100.00-1657.32%
COF220729P001250002022-06-27 12:21PM EDT2022-07-2915.7317.9019.300.00-4352.39%
COF220819P001250002022-07-01 2:39PM EDT2022-08-1920.3519.6020.00-1.00-4.68%84546.31%
COF220916P001250002022-06-28 3:45PM EDT2022-09-1619.5420.2020.900.00-495943.07%
COF221021P001250002022-06-22 9:48AM EDT2022-10-2123.2321.3021.900.00-105540.86%
COF221118P001250002022-06-29 10:10AM EDT2022-11-1822.6022.3023.000.00-111341.35%
COF221216P001250002022-07-01 11:01AM EDT2022-12-1624.9323.0023.60+5.23+26.55%24340.05%
COF230120P001250002021-06-24 3:03PM EDT2023-01-2012.0010.2513.500.00-5290.00%
COF240119P001250002022-06-23 12:09PM EDT2024-01-1931.7029.1030.100.00-180034.55%