Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.637,48 +971,98 (+1,58%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802C00140000 | 2024-07-25 11:41AM EDT | 2024-08-02 | 8.55 | 9.00 | 11.40 | -0.62 | -6.76% | 4 | 3 | 68.85% |
| COF240809C00140000 | 2024-07-18 12:12PM EDT | 2024-08-09 | 12.10 | 8.00 | 11.30 | 0.00 | - | 2 | 4 | 47.56% |
| COF240816C00140000 | 2024-07-26 2:34PM EDT | 2024-08-16 | 11.40 | 9.90 | 10.70 | +1.85 | +19.37% | 3 | 285 | 33.06% |
| COF240823C00140000 | 2024-07-11 2:32PM EDT | 2024-08-23 | 4.78 | 9.10 | 12.60 | 0.00 | - | - | 0 | 43.43% |
| COF240920C00140000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 12.10 | 12.10 | 13.00 | -0.10 | -0.82% | 10 | 483 | 32.74% |
| COF241220C00140000 | 2024-07-18 2:19PM EDT | 2024-12-20 | 17.54 | 16.20 | 18.50 | 0.00 | - | 1 | 114 | 36.39% |
| COF250117C00140000 | 2024-07-24 10:41AM EDT | 2025-01-17 | 18.40 | 18.20 | 19.10 | +2.10 | +12.88% | 1 | 563 | 34.92% |
| COF250321C00140000 | 2024-07-08 9:32AM EDT | 2025-03-21 | 13.20 | 19.90 | 22.00 | 0.00 | - | 50 | 12 | 36.41% |
| COF250620C00140000 | 2024-07-16 3:59PM EDT | 2025-06-20 | 23.80 | 23.10 | 24.30 | 0.00 | - | 2 | 23 | 35.31% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 2026-01-16 | 21.50 | 21.10 | 23.20 | 0.00 | - | 40 | 37 | 25.96% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 32.93% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 2026-12-18 | 27.20 | 26.30 | 30.50 | 0.00 | - | 4 | 9 | 28.82% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240802P00140000 | 2024-07-24 2:03PM EDT | 2024-08-02 | 0.30 | 0.10 | 0.35 | -0.25 | -45.45% | 1 | 25 | 36.57% |
| COF240809P00140000 | 2024-07-25 1:17PM EDT | 2024-08-09 | 0.65 | 0.00 | 0.70 | 0.00 | - | 5 | 94 | 31.86% |
| COF240816P00140000 | 2024-07-26 12:12PM EDT | 2024-08-16 | 0.97 | 0.80 | 1.00 | -0.16 | -14.16% | 3 | 265 | 29.49% |
| COF240830P00140000 | 2024-07-24 1:49PM EDT | 2024-08-30 | 2.00 | 1.15 | 3.50 | 0.00 | - | 2 | 4 | 40.54% |
| COF240920P00140000 | 2024-07-26 3:07PM EDT | 2024-09-20 | 2.48 | 1.50 | 2.45 | -0.25 | -9.16% | 31 | 521 | 26.59% |
| COF241220P00140000 | 2024-07-26 10:52AM EDT | 2024-12-20 | 5.85 | 5.70 | 6.20 | -0.33 | -5.34% | 1 | 568 | 27.91% |
| COF250117P00140000 | 2024-07-26 12:28PM EDT | 2025-01-17 | 6.90 | 5.30 | 7.00 | -0.35 | -4.83% | 12 | 1,037 | 27.72% |
| COF250321P00140000 | 2024-07-24 11:31AM EDT | 2025-03-21 | 9.18 | 7.80 | 9.10 | 0.00 | - | 1 | 102 | 28.53% |
| COF250620P00140000 | 2024-07-24 10:03AM EDT | 2025-06-20 | 11.30 | 10.20 | 10.90 | 0.00 | - | 14 | 85 | 27.69% |
| COF260116P00140000 | 2024-07-19 2:35PM EDT | 2026-01-16 | 14.80 | 12.00 | 14.30 | 0.00 | - | 9 | 20 | 26.67% |
| COF260618P00140000 | 2024-06-13 3:31PM EDT | 2026-06-18 | 20.64 | 16.70 | 21.30 | 0.00 | - | 5 | 9 | 32.65% |
| COF261218P00140000 | 2024-06-06 9:48AM EDT | 2026-12-18 | 21.50 | 19.50 | 24.00 | 0.00 | - | 1 | 7 | 32.18% |
© 2024 Yahoo. Tutti i diritti riservati.