Italia markets open in 4 hours 20 minutes
Dow Jones
34.265,37 -450,03 (-1,30%) Nasdaq
13.768,92 -385,08 (-2,72%) Nikkei 225
27.371,11 -151,15 (-0,55%) EUR/USD
1,1337 -0,0018 (-0,16%) BTC-EUR
31.160,23 +67,04 (+0,22%) CMC Crypto 200
816,93 +574,25 (+236,63%)
Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128C00150000 | 2022-01-21 3:13PM EST | 2022-01-28 | 2.51 | 2.56 | 2.99 | -3.14 | -55.58% | 35 | 155 | 62.01% |
| COF220204C00150000 | 2022-01-21 2:25PM EST | 2022-02-04 | 3.80 | 3.30 | 4.20 | -3.85 | -50.33% | 6 | 42 | 53.86% |
| COF220211C00150000 | 2022-01-21 11:58AM EST | 2022-02-11 | 4.37 | 3.80 | 4.80 | -3.58 | -45.03% | 7 | 47 | 47.38% |
| COF220218C00150000 | 2022-01-21 3:58PM EST | 2022-02-18 | 4.70 | 4.50 | 4.85 | -1.55 | -24.80% | 1,241 | 932 | 40.82% |
| COF220225C00150000 | 2022-01-21 3:00PM EST | 2022-02-25 | 4.90 | 4.80 | 6.10 | -7.90 | -61.72% | 2 | 2 | 43.41% |
| COF220304C00150000 | 2022-01-21 2:52PM EST | 2022-03-04 | 5.70 | 5.10 | 6.40 | +5.70 | - | 3 | 0 | 40.99% |
| COF220318C00150000 | 2021-08-03 9:44AM EST | 2022-03-18 | 20.25 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 1.56% |
| COF220617C00150000 | 2022-01-21 3:16PM EST | 2022-06-17 | 10.40 | 10.35 | 11.10 | -1.60 | -13.33% | 22 | 321 | 34.30% |
| COF220916C00150000 | 2022-01-18 10:40AM EST | 2022-09-16 | 19.75 | 13.25 | 14.15 | 0.00 | - | 4 | 152 | 33.37% |
| COF230120C00150000 | 2021-07-22 8:54AM EST | 2023-01-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.78% |
| COF240119C00150000 | 2022-01-20 3:06PM EST | 2024-01-19 | 26.90 | 22.10 | 25.20 | 0.00 | - | 4 | 28 | 32.52% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128P00150000 | 2022-01-21 3:32PM EST | 2022-01-28 | 6.49 | 4.10 | 8.30 | +2.49 | +62.25% | 82 | 149 | 61.18% |
| COF220204P00150000 | 2022-01-21 3:42PM EST | 2022-02-04 | 6.70 | 6.15 | 7.20 | +2.48 | +58.77% | 5 | 205 | 49.24% |
| COF220211P00150000 | 2022-01-21 11:02AM EST | 2022-02-11 | 7.10 | 6.85 | 9.20 | +2.75 | +63.22% | 1 | 47 | 54.35% |
| COF220218P00150000 | 2022-01-21 12:33PM EST | 2022-02-18 | 7.72 | 8.15 | 8.65 | +1.57 | +25.53% | 16 | 650 | 42.91% |
| COF220225P00150000 | 2022-01-20 2:02PM EST | 2022-02-25 | 5.05 | 7.95 | 9.65 | 0.00 | - | 4 | 77 | 43.82% |
| COF220304P00150000 | 2022-01-20 3:42PM EST | 2022-03-04 | 6.70 | 8.10 | 10.40 | 0.00 | - | 16 | 21 | 43.70% |
| COF220318P00150000 | 2021-08-05 1:01PM EST | 2022-03-18 | 10.55 | 0.00 | 0.00 | 0.00 | - | 350 | 361 | 0.00% |
| COF220617P00150000 | 2022-01-20 3:26PM EST | 2022-06-17 | 12.05 | 14.55 | 15.05 | 0.00 | - | 18 | 1,163 | 35.59% |
| COF220916P00150000 | 2022-01-07 10:50AM EST | 2022-09-16 | 14.05 | 17.30 | 18.35 | 0.00 | - | 2 | 577 | 34.93% |
| COF230120P00150000 | 2021-07-23 10:35AM EST | 2023-01-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| COF240119P00150000 | 2022-01-06 3:14PM EST | 2024-01-19 | 24.29 | 26.50 | 28.95 | 0.00 | - | 10 | 430 | 32.89% |
© 2022 Yahoo. Tutti i diritti riservati.
