Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.701,36 +2.411,08 (+4,21%) CMC Crypto 200
1.311,43 0,00 (0,00%)
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:150.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419C00150000 | 2024-04-18 2:43PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 8,883 | 41.02% |
| COF240426C00150000 | 2024-04-18 2:11PM EDT | 2024-04-26 | 0.93 | 0.95 | 1.10 | +0.34 | +57.63% | 24 | 49 | 43.29% |
| COF240503C00150000 | 2024-04-18 10:34AM EDT | 2024-05-03 | 1.59 | 1.45 | 1.65 | +0.63 | +65.63% | 10 | 17 | 38.57% |
| COF240510C00150000 | 2024-04-12 3:52PM EDT | 2024-05-10 | 1.70 | 1.60 | 2.10 | 0.00 | - | 6 | 24 | 36.04% |
| COF240517C00150000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 2.30 | 2.20 | 2.35 | +0.90 | +64.29% | 49 | 171 | 33.37% |
| COF240524C00150000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 2.16 | 2.50 | 2.85 | 0.00 | - | 1 | 11 | 33.23% |
| COF240621C00150000 | 2024-04-18 2:26PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +1.45 | +52.73% | 38 | 977 | 31.27% |
| COF240719C00150000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 5.70 | 5.60 | 5.90 | +1.50 | +35.71% | 26 | 220 | 32.41% |
| COF240920C00150000 | 2024-04-15 2:46PM EDT | 2024-09-20 | 7.44 | 8.40 | 8.70 | 0.00 | - | 2 | 127 | 32.78% |
| COF241220C00150000 | 2024-04-17 3:21PM EDT | 2024-12-20 | 10.03 | 11.90 | 12.30 | 0.00 | - | 1 | 22 | 33.84% |
| COF250117C00150000 | 2024-04-16 11:59AM EDT | 2025-01-17 | 11.00 | 13.00 | 13.40 | 0.00 | - | 8 | 1,087 | 34.31% |
| COF250321C00150000 | 2024-04-02 12:52PM EDT | 2025-03-21 | 16.70 | 14.70 | 15.30 | 0.00 | - | 4 | 7 | 34.45% |
| COF250620C00150000 | 2024-04-12 3:34PM EDT | 2025-06-20 | 17.98 | 17.30 | 18.10 | 0.00 | - | 10 | 15 | 35.14% |
| COF260116C00150000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 24.40 | 23.00 | 25.70 | 0.00 | - | 3 | 37 | 39.01% |
| COF260618C00150000 | 2024-02-20 3:10PM EDT | 2026-06-18 | 23.60 | 24.70 | 28.50 | 0.00 | - | - | 4 | 38.45% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240419P00150000 | 2024-04-18 3:33PM EDT | 2024-04-19 | 8.31 | 7.40 | 9.50 | -3.39 | -28.97% | 14 | 10 | 92.82% |
| COF240426P00150000 | 2024-04-18 3:11PM EDT | 2024-04-26 | 9.25 | 8.30 | 9.90 | -3.44 | -27.11% | 33 | 24 | 49.73% |
| COF240503P00150000 | 2024-04-01 10:37AM EDT | 2024-05-03 | 6.60 | 7.60 | 11.80 | 0.00 | - | - | 1 | 55.98% |
| COF240510P00150000 | 2024-04-04 1:18PM EDT | 2024-05-10 | 7.90 | 8.20 | 12.20 | 0.00 | - | 2 | 14 | 49.77% |
| COF240517P00150000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 12.68 | 8.70 | 12.70 | 0.00 | - | 5 | 65 | 46.90% |
| COF240621P00150000 | 2024-04-11 2:46PM EDT | 2024-06-21 | 12.30 | 11.70 | 12.20 | 0.00 | - | 10 | 66 | 29.61% |
| COF240719P00150000 | 2024-04-09 3:37PM EDT | 2024-07-19 | 11.70 | 12.80 | 13.60 | 0.00 | - | 7 | 136 | 29.98% |
| COF240920P00150000 | 2024-04-04 10:09AM EDT | 2024-09-20 | 12.30 | 14.90 | 17.10 | 0.00 | - | 23 | 39 | 32.87% |
| COF241220P00150000 | 2024-04-09 2:30PM EDT | 2024-12-20 | 16.50 | 17.00 | 17.70 | 0.00 | - | 15 | 15 | 27.44% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 17.70 | 18.20 | 0.00 | - | 2 | 12 | 27.03% |
| COF250321P00150000 | 2024-04-15 3:15PM EDT | 2025-03-21 | 20.90 | 18.70 | 19.50 | 0.00 | - | 3 | 22 | 26.79% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 20.50 | 21.30 | 0.00 | - | 7 | 36 | 26.73% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 25.82% |
© 2024 Yahoo. Tutti i diritti riservati.