Italia markets closed
Dow Jones
35.422,88 -488,93 (-1,36%) Nasdaq
14.567,88 -325,88 (-2,19%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1331 -0,0079 (-0,69%) BTC-EUR
36.731,80 -792,56 (-2,11%) CMC Crypto 200
990,47 -18,92 (-1,87%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 01:59PM EST. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220121C00165000 | 2022-01-18 10:56AM EST | 2022-01-21 | 0.27 | 0.15 | 0.22 | -0.60 | -68.97% | 9 | 483 | 32.81% |
| COF220128C00165000 | 2022-01-18 1:18PM EST | 2022-01-28 | 1.61 | 1.56 | 1.87 | -0.84 | -34.29% | 26 | 373 | 42.24% |
| COF220204C00165000 | 2022-01-14 10:50AM EST | 2022-02-04 | 3.20 | 2.03 | 2.37 | +0.29 | +9.97% | 2 | 86 | 37.21% |
| COF220211C00165000 | 2022-01-18 11:53AM EST | 2022-02-11 | 2.66 | 2.38 | 2.86 | -1.01 | -27.52% | 13 | 224 | 34.95% |
| COF220218C00165000 | 2022-01-18 1:31PM EST | 2022-02-18 | 2.97 | 3.05 | 3.20 | -1.22 | -29.12% | 80 | 509 | 32.91% |
| COF220225C00165000 | 2022-01-18 1:10PM EST | 2022-02-25 | 3.40 | 3.45 | 3.70 | -1.81 | -34.74% | 15 | 34 | 32.46% |
| COF220304C00165000 | 2022-01-18 10:19AM EST | 2022-03-04 | 4.50 | 3.95 | 4.30 | -0.45 | -9.09% | 8 | 8 | 32.76% |
| COF220318C00165000 | 2021-08-05 10:07AM EST | 2022-03-18 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| COF220617C00165000 | 2022-01-18 1:07PM EST | 2022-06-17 | 8.57 | 8.85 | 9.10 | -1.38 | -13.87% | 7 | 421 | 30.30% |
| COF220916C00165000 | 2022-01-18 12:13AM EST | 2022-09-16 | 13.35 | 11.90 | 12.40 | 0.00 | - | 1 | 26 | 30.41% |
| COF230120C00165000 | 2021-08-03 8:50AM EST | 2023-01-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.78% |
| COF240119C00165000 | 2022-01-10 9:55AM EST | 2024-01-19 | 21.46 | 22.60 | 24.80 | 0.00 | - | 3 | 3 | 31.45% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220121P00165000 | 2022-01-18 1:03PM EST | 2022-01-21 | 9.00 | 7.75 | 8.70 | +3.42 | +61.29% | 1 | 32 | 56.25% |
| COF220128P00165000 | 2022-01-14 10:18AM EST | 2022-01-28 | 8.75 | 9.20 | 9.90 | 0.00 | - | 3 | 7 | 47.40% |
| COF220204P00165000 | 2022-01-18 12:13AM EST | 2022-02-04 | 7.44 | 9.50 | 11.45 | 0.00 | - | - | 1 | 49.33% |
| COF220211P00165000 | 2022-01-04 9:51AM EST | 2022-02-11 | 14.95 | 9.85 | 11.30 | 0.00 | - | - | 18 | 40.88% |
| COF220218P00165000 | 2022-01-18 1:18PM EST | 2022-02-18 | 11.95 | 11.35 | 11.70 | +2.65 | +28.49% | 10 | 21 | 38.43% |
| COF220617P00165000 | 2022-01-14 10:48AM EST | 2022-06-17 | 16.90 | 17.40 | 17.90 | 0.00 | - | 2 | 67 | 33.43% |
| COF220916P00165000 | 2022-01-11 3:34PM EST | 2022-09-16 | 20.15 | 20.70 | 21.25 | 0.00 | - | 42 | 25 | 32.98% |
| COF230120P00165000 | 2021-08-02 8:31AM EST | 2023-01-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| COF240119P00165000 | 2021-11-10 6:53AM EST | 2024-01-19 | 31.66 | 33.60 | 37.25 | 0.00 | - | 1 | 0 | 37.05% |
© 2022 Yahoo. Tutti i diritti riservati.
