Italia markets close in 23 minutes
FTSE MIB
34.651,67 +312,35 (+0,91%) Dow Jones
39.460,90 +73,14 (+0,19%) Nasdaq
16.325,53 -20,73 (-0,13%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,45 +0,19 (+0,24%) Bitcoin EUR
56.789,07 -370,43 (-0,65%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00140000 | 2024-05-09 1:58PM EDT | 2024-05-10 | 2.80 | 2.25 | 2.45 | 0.00 | - | 45 | 0 | 28.42% |
| COF240517C00140000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 3.84 | 3.30 | 3.50 | +0.56 | +17.07% | 21 | 601 | 25.83% |
| COF240524C00140000 | 2024-05-09 2:47PM EDT | 2024-05-24 | 3.80 | 4.00 | 4.20 | 0.00 | - | 5 | 5 | 25.43% |
| COF240531C00140000 | 2024-05-07 3:05PM EDT | 2024-05-31 | 4.40 | 4.40 | 4.70 | 0.00 | - | 14 | 16 | 24.77% |
| COF240607C00140000 | 2024-05-07 11:46AM EDT | 2024-06-07 | 5.61 | 5.10 | 5.30 | 0.00 | - | - | 11 | 25.48% |
| COF240621C00140000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 6.70 | 6.20 | 6.40 | +0.45 | +7.20% | 1 | 1,114 | 26.73% |
| COF240719C00140000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 8.60 | 8.20 | 8.50 | +0.30 | +3.61% | 3 | 105 | 29.36% |
| COF240920C00140000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 11.30 | 11.20 | 11.70 | 0.00 | - | 7 | 366 | 30.84% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 15.10 | 15.50 | 0.00 | - | 1 | 8 | 32.47% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 16.20 | 16.60 | 0.00 | - | 1 | 558 | 32.98% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 44.64% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 41.23% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 26.50 | 27.70 | 0.00 | - | 1 | 7 | 36.57% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.77% |
| COF261218C00140000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 34.20 | 32.40 | 34.20 | 0.00 | - | 1 | 6 | 36.83% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00140000 | 2024-05-10 10:10AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 11 | 354 | 28.71% |
| COF240517P00140000 | 2024-05-10 10:26AM EDT | 2024-05-17 | 0.95 | 0.95 | 1.10 | -0.40 | -29.63% | 3 | 598 | 24.59% |
| COF240524P00140000 | 2024-05-07 11:14AM EDT | 2024-05-24 | 1.90 | 1.50 | 1.60 | 0.00 | - | 2 | 21 | 22.71% |
| COF240531P00140000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 3.40 | 1.85 | 2.00 | 0.00 | - | 2 | 16 | 21.80% |
| COF240607P00140000 | 2024-05-09 2:16PM EDT | 2024-06-07 | 2.70 | 2.35 | 2.50 | 0.00 | - | 11 | 13 | 22.27% |
| COF240621P00140000 | 2024-05-10 10:29AM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | -0.34 | -9.60% | 21 | 1,732 | 22.55% |
| COF240719P00140000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 4.53 | 4.50 | 4.80 | -0.50 | -9.94% | 6 | 459 | 23.69% |
| COF240920P00140000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 7.00 | 6.90 | 7.30 | -0.26 | -3.58% | 11 | 446 | 24.66% |
| COF241220P00140000 | 2024-05-06 3:09PM EDT | 2024-12-20 | 10.23 | 9.50 | 9.90 | 0.00 | - | 4 | 517 | 24.96% |
| COF250117P00140000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 12.00 | 10.30 | 10.60 | 0.00 | - | 1 | 1,616 | 25.05% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 11.50 | 12.00 | 0.00 | - | 1 | 80 | 25.11% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 26.04% |
| COF260116P00140000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 17.49 | 16.50 | 17.30 | 0.00 | - | 1 | 9 | 25.30% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 18.50 | 19.80 | 0.00 | - | 1 | 4 | 25.76% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.54% |
© 2024 Yahoo. Tutti i diritti riservati.