Italia markets close in 2 hours 51 minutes
FTSE MIB
34.163,46 +176,56 (+0,52%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,24 -0,24 (-0,31%) Bitcoin EUR
59.007,34 -209,65 (-0,35%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00145000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 0.72 | 0.00 | 0.00 | 0.00 | - | 56 | 178 | 3.13% |
| COF240517C00145000 | 2024-05-06 1:37PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,745 | 1.56% |
| COF240524C00145000 | 2024-05-01 10:10AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| COF240531C00145000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 76 | 1.56% |
| COF240607C00145000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| COF240621C00145000 | 2024-05-06 2:04PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,824 | 0.78% |
| COF240719C00145000 | 2024-05-06 2:08PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.78% |
| COF240920C00145000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 9.78 | 0.00 | 0.00 | 0.00 | - | 5 | 690 | 0.39% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.39% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 0.00 | 0.00 | 0.00 | - | 5 | 796 | 0.39% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 16.20 | 16.80 | 0.00 | - | 22 | 22 | 32.90% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 39.86% |
| COF260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.20% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.31% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00145000 | 2024-05-06 3:00PM EDT | 2024-05-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| COF240517P00145000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 805 | 0.00% |
| COF240524P00145000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COF240531P00145000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| COF240607P00145000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621P00145000 | 2024-05-06 12:26PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 29 | 235 | 0.00% |
| COF240719P00145000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 0.00% |
| COF240920P00145000 | 2024-05-06 11:37AM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,785 | 0.00% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COF250117P00145000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF250321P00145000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| COF250620P00145000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 437 | 0.00% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.