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:135.00
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708C00135000 | 2022-06-28 1:40PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.50 | 0.00 | - | 26 | 29 | 103.61% |
| COF220715C00135000 | 2022-06-30 11:47AM EDT | 2022-07-15 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 591 | 60.35% |
| COF220722C00135000 | 2022-06-07 3:39PM EDT | 2022-07-22 | 4.00 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.39% |
| COF220819C00135000 | 2022-06-29 3:19PM EDT | 2022-08-19 | 0.40 | 0.30 | 0.45 | 0.00 | - | 5 | 13 | 41.21% |
| COF220916C00135000 | 2022-07-01 12:00PM EDT | 2022-09-16 | 0.80 | 0.85 | 1.05 | -0.05 | -5.88% | 10 | 602 | 40.19% |
| COF221021C00135000 | 2022-07-01 12:43PM EDT | 2022-10-21 | 1.60 | 1.70 | 2.00 | -0.20 | -11.11% | 11 | 248 | 40.31% |
| COF221118C00135000 | 2022-06-30 11:38AM EDT | 2022-11-18 | 2.15 | 2.35 | 2.75 | 0.00 | - | 1 | 115 | 40.22% |
| COF221216C00135000 | 2022-06-30 2:09PM EDT | 2022-12-16 | 2.80 | 2.95 | 3.30 | 0.00 | - | 1 | 45 | 39.28% |
| COF230120C00135000 | 2021-07-22 1:07PM EDT | 2023-01-20 | 38.29 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| COF240119C00135000 | 2022-06-29 3:39PM EDT | 2024-01-19 | 10.05 | 9.80 | 10.80 | 0.00 | - | 1 | 133 | 37.27% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220708P00135000 | 2022-06-13 2:05PM EDT | 2022-07-08 | 26.79 | 27.70 | 28.80 | 0.00 | - | - | 0 | 84.38% |
| COF220715P00135000 | 2022-06-27 1:20PM EDT | 2022-07-15 | 24.40 | 27.60 | 29.00 | 0.00 | - | 2 | 7 | 62.11% |
| COF220722P00135000 | 2022-06-22 10:25AM EDT | 2022-07-22 | 29.19 | 27.50 | 29.70 | 0.00 | - | 1 | 0 | 62.94% |
| COF220819P00135000 | 2022-06-28 10:21AM EDT | 2022-08-19 | 23.80 | 28.40 | 29.30 | 0.00 | - | 8 | 8 | 51.49% |
| COF220916P00135000 | 2022-06-17 12:18PM EDT | 2022-09-16 | 30.75 | 28.70 | 29.70 | 0.00 | - | 1 | 264 | 44.70% |
| COF221021P00135000 | 2022-06-07 2:22PM EDT | 2022-10-21 | 15.50 | 29.70 | 30.30 | 0.00 | - | 17 | 42 | 41.13% |
| COF221118P00135000 | 2022-05-31 1:04PM EDT | 2022-11-18 | 16.90 | 31.70 | 32.30 | 0.00 | - | 1 | 15 | 47.08% |
| COF221216P00135000 | 2022-06-10 10:41AM EDT | 2022-12-16 | 26.30 | 30.60 | 31.50 | 0.00 | - | 2 | 36 | 39.40% |
| COF230120P00135000 | 2021-06-25 2:21PM EDT | 2023-01-20 | 14.60 | 13.65 | 17.00 | 0.00 | - | 8 | 11 | 0.00% |
| COF240119P00135000 | 2022-06-06 10:10AM EDT | 2024-01-19 | 26.00 | 35.60 | 37.20 | 0.00 | - | 4 | 60 | 33.79% |
© 2022 Yahoo. Tutti i diritti riservati.
