Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.835,79 -635,29 (-1,05%)
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:130.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 2024-05-03 | 16.00 | 15.60 | 18.60 | 0.00 | - | 10 | 10 | 69.39% |
| COF240517C00130000 | 2024-04-16 9:56AM EDT | 2024-05-17 | 10.50 | 15.00 | 17.90 | 0.00 | - | 1 | 7 | 51.88% |
| COF240621C00130000 | 2024-04-26 2:52PM EDT | 2024-06-21 | 18.60 | 17.20 | 18.30 | +0.30 | +1.64% | 1 | 621 | 34.95% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 36.63% |
| COF240920C00130000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 21.96 | 21.70 | 22.40 | 0.00 | - | 1 | 126 | 36.26% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 2024-12-20 | 19.80 | 25.00 | 26.30 | 0.00 | - | - | 1 | 38.26% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 25.90 | 27.00 | 0.00 | - | 5 | 538 | 37.82% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 41.81% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 32.30% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 35.70 | 37.60 | 0.00 | - | 10 | 19 | 40.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00130000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 390 | 96.88% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 7 | 66 | 42.19% |
| COF240510P00130000 | 2024-04-22 12:51PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.25 | 0.00 | - | 125 | 228 | 36.72% |
| COF240517P00130000 | 2024-04-26 1:20PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.35 | -0.35 | -56.45% | 146 | 302 | 32.67% |
| COF240524P00130000 | 2024-04-24 9:37AM EDT | 2024-05-24 | 0.99 | 0.40 | 0.50 | 0.00 | - | 7 | 9 | 31.03% |
| COF240621P00130000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | -0.45 | -27.27% | 305 | 914 | 28.98% |
| COF240719P00130000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 2.64 | 2.00 | 2.25 | 0.00 | - | 11 | 176 | 29.49% |
| COF240920P00130000 | 2024-04-25 10:40AM EDT | 2024-09-20 | 3.80 | 4.00 | 4.30 | -1.20 | -24.00% | 3 | 300 | 29.93% |
| COF241220P00130000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 7.38 | 6.20 | 6.80 | 0.00 | - | 1 | 47 | 30.11% |
| COF250117P00130000 | 2024-04-25 10:55AM EDT | 2025-01-17 | 7.90 | 6.80 | 7.30 | 0.00 | - | 5 | 902 | 29.68% |
| COF250321P00130000 | 2024-04-25 10:29AM EDT | 2025-03-21 | 9.30 | 8.10 | 8.80 | 0.00 | - | 3 | 77 | 29.89% |
| COF250620P00130000 | 2024-04-11 1:27PM EDT | 2025-06-20 | 12.30 | 9.90 | 10.60 | 0.00 | - | 11 | 22 | 29.79% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 12.90 | 13.90 | 0.00 | - | 2 | 33 | 29.24% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.50 | 17.50 | 0.00 | - | 20 | 370 | 30.99% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 28.73% |
© 2024 Yahoo. Tutti i diritti riservati.