Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,68 +0,11 (+0,13%) Bitcoin EUR
59.796,70 -883,86 (-1,46%)
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:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00160000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 397 | 75.78% |
| COF240503C00160000 | 2024-04-26 3:23PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 3 | 118 | 33.30% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.19 | 0.10 | 0.25 | -0.28 | -59.57% | 2 | 6 | 29.15% |
| COF240517C00160000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 101 | 265 | 26.91% |
| COF240524C00160000 | 2024-04-09 2:06PM EDT | 2024-05-24 | 0.80 | 0.50 | 0.65 | -0.50 | -38.46% | 35 | 10 | 26.71% |
| COF240621C00160000 | 2024-04-26 10:59AM EDT | 2024-06-21 | 1.90 | 1.60 | 1.80 | -0.35 | -15.56% | 4 | 623 | 26.94% |
| COF240719C00160000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 4.00 | 3.10 | 3.30 | +0.30 | +8.11% | 102 | 216 | 28.77% |
| COF240920C00160000 | 2024-04-24 1:18PM EDT | 2024-09-20 | 7.65 | 5.80 | 6.20 | 0.00 | - | 11 | 153 | 30.50% |
| COF241220C00160000 | 2024-04-15 11:27AM EDT | 2024-12-20 | 7.70 | 9.40 | 10.00 | 0.00 | - | 2 | 21 | 32.39% |
| COF250117C00160000 | 2024-04-25 12:12PM EDT | 2025-01-17 | 11.30 | 10.30 | 11.20 | 0.00 | - | 14 | 297 | 33.09% |
| COF250321C00160000 | 2024-04-24 2:02PM EDT | 2025-03-21 | 14.90 | 10.50 | 13.20 | 0.00 | - | 1 | 38 | 33.41% |
| COF250620C00160000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 15.50 | 14.50 | 16.30 | 0.00 | - | 4 | 31 | 34.55% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 25.47% |
| COF261218C00160000 | 2024-04-01 11:52AM EDT | 2026-12-18 | 27.75 | 27.50 | 29.50 | 0.00 | - | - | 4 | 36.74% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 2024-05-03 | 20.50 | 11.80 | 15.50 | 0.00 | - | 2 | 0 | 70.46% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 2024-05-17 | 13.61 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 47.18% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 15.50 | 14.70 | 16.90 | 0.00 | - | 4 | 6 | 34.17% |
| COF240920P00160000 | 2024-01-04 2:27PM EDT | 2024-09-20 | 31.30 | 25.70 | 27.00 | 0.00 | - | - | 1 | 49.95% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 2025-01-17 | 21.20 | 20.50 | 21.30 | 0.00 | - | 1 | 100 | 25.51% |
© 2024 Yahoo. Tutti i diritti riservati.