Italia markets open in 8 hours 28 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
60.034,30 -2.027,77 (-3,27%) CMC Crypto 200
1.389,88 -34,22 (-2,40%)
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:155.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00155000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 1.00 | 0.95 | 1.10 | -0.02 | -1.96% | 50 | 137 | 58.20% |
| COF240503C00155000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.74 | 1.65 | 1.80 | -0.16 | -8.42% | 13 | 17 | 41.55% |
| COF240510C00155000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 1.74 | 2.00 | 2.35 | 0.00 | - | 1 | 5 | 36.74% |
| COF240517C00155000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 2.55 | 2.50 | 2.70 | +0.15 | +6.25% | 27 | 749 | 33.47% |
| COF240524C00155000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 3.30 | 2.85 | 3.30 | 0.00 | - | 1 | 14 | 33.20% |
| COF240531C00155000 | 2024-04-22 12:25PM EDT | 2024-05-31 | 2.72 | 3.10 | 3.50 | 0.00 | - | 1 | 10 | 31.10% |
| COF240621C00155000 | 2024-04-23 3:02PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | 0.00 | - | 44 | 402 | 30.66% |
| COF240719C00155000 | 2024-04-24 3:32PM EDT | 2024-07-19 | 6.50 | 6.50 | 6.80 | 0.00 | - | 10 | 64 | 32.32% |
| COF240920C00155000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 9.80 | 9.50 | 9.80 | +0.10 | +1.03% | 3 | 541 | 32.56% |
| COF241220C00155000 | 2024-04-15 10:43AM EDT | 2024-12-20 | 9.20 | 13.40 | 14.00 | 0.00 | - | 3 | 25 | 34.40% |
| COF250117C00155000 | 2024-04-24 1:45PM EDT | 2025-01-17 | 15.10 | 14.60 | 15.40 | +5.00 | +49.50% | 32 | 356 | 35.30% |
| COF250321C00155000 | 2024-04-19 2:15PM EDT | 2025-03-21 | 14.45 | 16.30 | 17.30 | 0.00 | - | 1 | 3 | 35.13% |
| COF250620C00155000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 17.50 | 18.20 | 21.50 | 0.00 | - | 2 | 4 | 37.71% |
| COF260116C00155000 | 2023-12-27 12:27PM EDT | 2026-01-16 | 14.60 | 17.70 | 19.80 | 0.00 | - | 11 | 12 | 28.64% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 33.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00155000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 7.60 | 6.90 | 7.20 | 0.00 | - | 8 | 13 | 55.62% |
| COF240510P00155000 | 2024-04-24 10:49AM EDT | 2024-05-10 | 8.70 | 7.30 | 9.60 | +0.60 | +7.41% | 6 | 39 | 46.27% |
| COF240517P00155000 | 2024-04-11 2:48PM EDT | 2024-05-17 | 15.00 | 8.60 | 8.90 | 0.00 | - | 14 | 8 | 33.99% |
| COF240621P00155000 | 2024-04-23 2:13PM EDT | 2024-06-21 | 9.90 | 10.10 | 10.40 | 0.00 | - | 27 | 44 | 28.37% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 2024-07-19 | 13.20 | 11.30 | 11.80 | 0.00 | - | - | 7 | 28.36% |
| COF240920P00155000 | 2024-04-24 12:51PM EDT | 2024-09-20 | 14.20 | 13.60 | 14.10 | -5.20 | -26.80% | 1 | 34 | 27.74% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 21.90 | 16.80 | 17.70 | 0.00 | - | 2 | 14 | 27.81% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 2025-03-21 | 18.50 | 18.20 | 20.30 | 0.00 | - | 40 | 40 | 29.63% |
© 2024 Yahoo. Tutti i diritti riservati.