Italia markets closed
Dow Jones
35.432,02 -479,79 (-1,34%) Nasdaq
14.567,58 -326,17 (-2,19%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1335 -0,0075 (-0,66%) BTC-EUR
36.778,67 -727,14 (-1,94%) CMC Crypto 200
992,45 -16,93 (-1,68%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:29PM EST. Mercato aperto.
Prezzo d'esercizio:140.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220121C00140000 | 2022-01-14 9:55AM EST | 2022-01-21 | 17.72 | 17.50 | 18.05 | 0.00 | - | 3 | 73 | 72.36% |
| COF220128C00140000 | 2022-01-03 1:13PM EST | 2022-01-28 | 11.00 | 17.80 | 18.65 | 0.00 | - | 1 | 67 | 54.98% |
| COF220204C00140000 | 2022-01-04 10:57AM EST | 2022-02-04 | 13.25 | 18.10 | 19.20 | 0.00 | - | - | 58 | 56.20% |
| COF220218C00140000 | 2022-01-13 3:49PM EST | 2022-02-18 | 21.00 | 18.85 | 19.45 | 0.00 | - | 10 | 70 | 44.31% |
| COF220318C00140000 | 2021-07-30 8:35AM EST | 2022-03-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF220617C00140000 | 2022-01-18 10:20AM EST | 2022-06-17 | 22.50 | 23.05 | 23.45 | -1.86 | -7.64% | 2 | 162 | 33.80% |
| COF220916C00140000 | 2022-01-14 9:35AM EST | 2022-09-16 | 24.50 | 25.65 | 26.60 | 0.00 | - | 1 | 3 | 34.07% |
| COF230120C00140000 | 2021-07-29 9:16AM EST | 2023-01-20 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| COF240119C00140000 | 2022-01-06 3:27PM EST | 2024-01-19 | 34.45 | 34.00 | 37.10 | 0.00 | - | 11 | 19 | 33.02% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220121P00140000 | 2022-01-18 1:36PM EST | 2022-01-21 | 0.16 | 0.13 | 0.20 | -0.03 | -15.79% | 59 | 318 | 64.45% |
| COF220128P00140000 | 2022-01-18 12:01PM EST | 2022-01-28 | 0.85 | 0.70 | 0.80 | -0.35 | -29.17% | 8 | 185 | 55.13% |
| COF220204P00140000 | 2022-01-11 3:29PM EST | 2022-02-04 | 0.90 | 1.03 | 1.17 | 0.00 | - | 4 | 119 | 49.29% |
| COF220211P00140000 | 2022-01-18 1:07PM EST | 2022-02-11 | 1.60 | 1.36 | 1.60 | -0.72 | -31.03% | 80 | 22 | 46.48% |
| COF220218P00140000 | 2022-01-18 12:34PM EST | 2022-02-18 | 1.87 | 1.72 | 1.80 | +0.45 | +31.69% | 9 | 732 | 42.88% |
| COF220225P00140000 | 2022-01-07 10:04AM EST | 2022-02-25 | 2.59 | 0.64 | 2.22 | 0.00 | - | 2 | 2 | 42.08% |
| COF220304P00140000 | 2022-01-18 12:13AM EST | 2022-03-04 | 1.81 | 2.18 | 2.51 | 0.00 | - | - | 2 | 40.70% |
| COF220318P00140000 | 2021-07-19 12:39PM EST | 2022-03-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| COF220617P00140000 | 2022-01-18 12:55PM EST | 2022-06-17 | 6.70 | 6.25 | 6.70 | +0.50 | +8.06% | 4 | 883 | 36.04% |
| COF220916P00140000 | 2022-01-18 12:59PM EST | 2022-09-16 | 9.68 | 9.10 | 9.50 | -0.32 | -3.20% | 2 | 31 | 34.97% |
| COF230120P00140000 | 2021-07-23 11:01AM EST | 2023-01-20 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 484 | 3.13% |
| COF240119P00140000 | 2022-01-07 10:25AM EST | 2024-01-19 | 19.20 | 18.10 | 20.20 | 0.00 | - | 1 | 1 | 33.79% |
© 2022 Yahoo. Tutti i diritti riservati.
