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
59.045,07 -1.220,73 (-2,03%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00135000 | 2024-04-22 10:25AM EDT | 2024-05-17 | 12.38 | 10.70 | 12.80 | 0.00 | - | 10 | 238 | 40.60% |
| COF240621C00135000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 14.49 | 13.40 | 14.30 | +0.45 | +3.21% | 4 | 523 | 33.62% |
| COF240719C00135000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 18.53 | 15.00 | 16.10 | 0.00 | - | 20 | 21 | 35.19% |
| COF240920C00135000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 19.00 | 17.20 | 18.90 | +5.77 | +43.61% | 20 | 456 | 35.21% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 21.80 | 22.70 | 0.00 | - | 1 | 23 | 36.55% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 22.90 | 23.90 | 0.00 | - | 1 | 189 | 37.20% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 24.70 | 25.80 | 0.00 | - | 1 | 2 | 37.17% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 32.20% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 34.70 | 33.10 | 34.50 | 0.00 | - | 1 | 21 | 39.17% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 36.00 | 38.50 | 0.00 | - | 1 | 1 | 40.25% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 39.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00135000 | 2024-04-26 2:06PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 9 | 282 | 35.35% |
| COF240510P00135000 | 2024-04-26 9:32AM EDT | 2024-05-10 | 0.53 | 0.25 | 0.40 | -3.19 | -85.75% | 29 | 45 | 31.49% |
| COF240517P00135000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.70 | -0.65 | -52.00% | 82 | 867 | 30.25% |
| COF240524P00135000 | 2024-04-24 2:26PM EDT | 2024-05-24 | 1.25 | 0.85 | 1.10 | 0.00 | - | 1 | 4 | 30.52% |
| COF240531P00135000 | 2024-04-25 3:46PM EDT | 2024-05-31 | 1.79 | 1.10 | 1.55 | 0.00 | - | 1 | 22 | 31.13% |
| COF240621P00135000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 1.90 | 1.90 | 2.10 | -0.69 | -26.64% | 268 | 654 | 28.00% |
| COF240719P00135000 | 2024-04-26 12:09PM EDT | 2024-07-19 | 3.52 | 3.10 | 3.40 | -0.21 | -5.63% | 2 | 98 | 28.84% |
| COF240920P00135000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 5.91 | 5.30 | 5.70 | -0.02 | -0.34% | 10 | 6,860 | 29.15% |
| COF241220P00135000 | 2024-04-25 1:26PM EDT | 2024-12-20 | 8.75 | 7.80 | 8.30 | 0.00 | - | 8 | 20 | 29.13% |
| COF250117P00135000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.90 | -0.74 | -8.01% | 2 | 170 | 28.89% |
| COF250321P00135000 | 2024-04-11 3:19PM EDT | 2025-03-21 | 12.30 | 9.70 | 10.40 | 0.00 | - | 1 | 12 | 28.96% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 31.73% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.80 | 16.80 | 0.00 | - | 1 | 112 | 30.01% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 31.33% |
© 2024 Yahoo. Tutti i diritti riservati.