Italia markets open in 4 hours 19 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
1,1334 -0,0021 (-0,18%) BTC-EUR
31.160,23 +67,04 (+0,22%) CMC Crypto 200
816,86 +574,18 (+236,60%)
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:160.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128C00160000 | 2022-01-21 3:52PM EST | 2022-01-28 | 0.55 | 0.42 | 0.67 | -0.51 | -48.11% | 69 | 741 | 60.16% |
| COF220204C00160000 | 2022-01-21 12:15PM EST | 2022-02-04 | 1.10 | 0.85 | 1.10 | -0.58 | -34.52% | 3 | 173 | 48.22% |
| COF220211C00160000 | 2022-01-21 2:17PM EST | 2022-02-11 | 1.30 | 1.13 | 1.61 | -2.05 | -61.19% | 63 | 210 | 43.99% |
| COF220218C00160000 | 2022-01-21 3:49PM EST | 2022-02-18 | 1.62 | 1.52 | 1.74 | -0.53 | -24.65% | 1,261 | 1,263 | 38.77% |
| COF220225C00160000 | 2022-01-20 3:30PM EST | 2022-02-25 | 2.75 | 1.57 | 2.58 | 0.00 | - | 7 | 104 | 40.64% |
| COF220304C00160000 | 2022-01-20 2:12PM EST | 2022-03-04 | 4.15 | 1.97 | 2.96 | 0.00 | - | 3 | 108 | 39.31% |
| COF220318C00160000 | 2021-08-04 10:23AM EST | 2022-03-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| COF220617C00160000 | 2022-01-21 2:48PM EST | 2022-06-17 | 7.10 | 6.55 | 7.15 | -1.37 | -16.17% | 81 | 847 | 33.23% |
| COF220916C00160000 | 2022-01-21 2:52PM EST | 2022-09-16 | 9.59 | 9.15 | 10.10 | -7.41 | -43.59% | 11 | 423 | 32.53% |
| COF230120C00160000 | 2021-07-26 2:02PM EST | 2023-01-20 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 1.56% |
| COF240119C00160000 | 2021-12-23 3:55PM EST | 2024-01-19 | 18.65 | 17.00 | 21.65 | 0.00 | - | 11 | 19 | 32.62% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220128P00160000 | 2022-01-21 3:07PM EST | 2022-01-28 | 13.47 | 12.95 | 14.40 | +3.32 | +32.71% | 4 | 216 | 70.36% |
| COF220204P00160000 | 2022-01-14 2:59PM EST | 2022-02-04 | 5.95 | 13.45 | 15.05 | 0.00 | - | 66 | 71 | 54.83% |
| COF220211P00160000 | 2022-01-19 10:26AM EST | 2022-02-11 | 9.20 | 14.10 | 16.15 | 0.00 | - | 1 | 60 | 54.39% |
| COF220218P00160000 | 2022-01-21 3:08PM EST | 2022-02-18 | 15.78 | 14.85 | 15.95 | +3.86 | +32.38% | 8 | 173 | 44.91% |
| COF220225P00160000 | 2022-01-18 12:13AM EST | 2022-02-25 | 7.95 | 13.85 | 17.25 | 0.00 | - | - | 43 | 48.71% |
| COF220304P00160000 | 2022-01-18 12:13AM EST | 2022-03-04 | 8.25 | 14.00 | 16.80 | 0.00 | - | - | 14 | 41.54% |
| COF220318P00160000 | 2021-08-02 10:59AM EST | 2022-03-18 | 15.94 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| COF220617P00160000 | 2022-01-18 9:30AM EST | 2022-06-17 | 13.17 | 20.65 | 21.25 | 0.00 | - | 10 | 879 | 35.00% |
| COF220916P00160000 | 2022-01-11 10:47AM EST | 2022-09-16 | 18.03 | 23.10 | 24.15 | 0.00 | - | 2 | 31 | 33.79% |
| COF230120P00160000 | 2021-08-02 1:25PM EST | 2023-01-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240119P00160000 | 2022-01-18 10:26AM EST | 2024-01-19 | 28.10 | 32.55 | 35.60 | 0.00 | - | 7 | 18 | 33.23% |
© 2022 Yahoo. Tutti i diritti riservati.
