Italia markets open in 4 hours 56 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
1,1335 -0,0019 (-0,17%) BTC-EUR
31.125,40 +62,45 (+0,20%) CMC Crypto 200
815,00 +572,32 (+235,84%)
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:155.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128C00155000 | 2022-01-21 3:34PM EST | 2022-01-28 | 1.20 | 1.05 | 1.35 | -1.30 | -52.00% | 139 | 884 | 58.64% |
| COF220204C00155000 | 2022-01-21 3:54PM EST | 2022-02-04 | 1.81 | 1.69 | 2.33 | -1.52 | -45.65% | 20 | 159 | 51.15% |
| COF220211C00155000 | 2022-01-21 11:58AM EST | 2022-02-11 | 2.56 | 2.17 | 2.76 | -2.34 | -47.76% | 4 | 81 | 44.36% |
| COF220218C00155000 | 2022-01-21 3:52PM EST | 2022-02-18 | 2.83 | 2.69 | 2.92 | -1.52 | -34.94% | 22 | 6,267 | 39.08% |
| COF220225C00155000 | 2022-01-20 2:31PM EST | 2022-02-25 | 5.25 | 2.80 | 4.05 | 0.00 | - | 2 | 30 | 41.75% |
| COF220304C00155000 | 2022-01-21 10:10AM EST | 2022-03-04 | 3.25 | 3.20 | 5.00 | -2.27 | -41.12% | 6 | 533 | 43.15% |
| COF220318C00155000 | 2021-08-04 10:50AM EST | 2022-03-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| COF220617C00155000 | 2022-01-21 1:26PM EST | 2022-06-17 | 8.59 | 8.40 | 8.90 | -1.20 | -12.26% | 11 | 448 | 33.55% |
| COF220916C00155000 | 2022-01-21 10:22AM EST | 2022-09-16 | 10.71 | 11.10 | 12.00 | -3.10 | -22.45% | 4 | 83 | 32.94% |
| COF230120C00155000 | 2021-08-03 12:26PM EST | 2023-01-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| COF240119C00155000 | 2022-01-21 11:59AM EST | 2024-01-19 | 21.75 | 20.25 | 23.45 | -4.15 | -16.02% | 2 | 39 | 32.68% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128P00155000 | 2022-01-21 12:38PM EST | 2022-01-28 | 8.94 | 9.05 | 9.95 | +3.49 | +64.04% | 266 | 991 | 54.98% |
| COF220204P00155000 | 2022-01-21 11:22AM EST | 2022-02-04 | 8.80 | 9.60 | 11.00 | +3.09 | +54.12% | 3 | 49 | 53.22% |
| COF220211P00155000 | 2022-01-21 1:59PM EST | 2022-02-11 | 10.80 | 9.80 | 12.05 | +4.30 | +66.15% | 43 | 107 | 51.12% |
| COF220218P00155000 | 2022-01-21 3:07PM EST | 2022-02-18 | 11.86 | 11.45 | 11.95 | +4.81 | +68.23% | 23 | 658 | 43.01% |
| COF220225P00155000 | 2022-01-20 2:03PM EST | 2022-02-25 | 7.30 | 10.00 | 13.75 | 0.00 | - | 2 | 29 | 49.12% |
| COF220304P00155000 | 2022-01-20 1:13PM EST | 2022-03-04 | 8.00 | 11.30 | 13.00 | 0.00 | - | 13 | 22 | 40.53% |
| COF220318P00155000 | 2021-08-02 10:59AM EST | 2022-03-18 | 13.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF220617P00155000 | 2022-01-21 10:32AM EST | 2022-06-17 | 17.42 | 17.45 | 18.00 | +3.76 | +27.53% | 1 | 962 | 35.27% |
| COF220916P00155000 | 2021-12-20 10:11AM EST | 2022-09-16 | 25.70 | 16.50 | 17.25 | 0.00 | - | 1 | 50 | 26.03% |
| COF230120P00155000 | 2021-07-27 11:06AM EST | 2023-01-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| COF240119P00155000 | 2022-01-07 1:16PM EST | 2024-01-19 | 25.60 | 29.95 | 32.70 | 0.00 | - | 1 | 2 | 33.66% |
© 2022 Yahoo. Tutti i diritti riservati.
