Italia markets closed
Dow Jones
30.055,21+171,42(+0,57%)Nasdaq
12.402,29+52,92(+0,43%)Nikkei 225
26.809,37+8,39(+0,03%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,50+0,11 (+0,12%)
Al 12:45PM EST. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201218C00065000 | 2020-12-01 12:40PM EST | 2020-12-18 | 24.94 | 26.50 | 26.85 | 0.00 | - | 1 | 244 | 87.89% |
| COF210115C00065000 | 2020-12-02 2:44PM EST | 2021-01-15 | 26.17 | 26.85 | 27.35 | -1.03 | -3.79% | 2 | 321 | 68.07% |
| COF210319C00065000 | 2020-12-01 2:31PM EST | 2021-03-19 | 26.99 | 27.70 | 28.10 | 0.00 | - | 20 | 52 | 54.74% |
| COF210618C00065000 | 2020-11-30 10:46AM EST | 2021-06-18 | 24.90 | 28.85 | 29.35 | 0.00 | - | 3 | 5 | 51.16% |
| COF220121C00065000 | 2020-12-03 12:01PM EST | 2022-01-21 | 31.55 | 31.35 | 31.95 | +2.85 | +9.93% | 4 | 330 | 46.42% |
| COF230120C00065000 | 2020-12-01 10:58AM EST | 2023-01-20 | 33.40 | 33.70 | 36.40 | 0.00 | - | 5 | 5 | 46.19% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00065000 | 2020-11-13 1:56PM EST | 2020-12-04 | 0.51 | 0.00 | 0.03 | 0.00 | - | 2 | 111 | 178.13% |
| COF201211P00065000 | 2020-11-17 1:14PM EST | 2020-12-11 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 114.26% |
| COF201218P00065000 | 2020-12-03 9:30AM EST | 2020-12-18 | 0.07 | 0.05 | 0.12 | -0.06 | -46.15% | 6 | 651 | 78.32% |
| COF201224P00065000 | 2020-11-16 12:05AM EST | 2020-12-24 | 0.54 | 0.00 | 0.47 | 0.00 | - | - | 2 | 79.10% |
| COF210108P00065000 | 2020-11-30 12:45PM EST | 2021-01-08 | 0.42 | 0.08 | 0.54 | 0.00 | - | - | 1 | 64.36% |
| COF210115P00065000 | 2020-11-30 3:39PM EST | 2021-01-15 | 0.63 | 0.22 | 0.46 | 0.00 | - | 12 | 2,922 | 60.11% |
| COF210319P00065000 | 2020-12-03 9:56AM EST | 2021-03-19 | 1.32 | 1.23 | 1.31 | -0.07 | -5.04% | 10 | 379 | 53.20% |
| COF210618P00065000 | 2020-11-25 10:35AM EST | 2021-06-18 | 3.00 | 2.44 | 2.61 | 0.00 | - | 2 | 355 | 49.54% |
| COF220121P00065000 | 2020-11-24 3:19PM EST | 2022-01-21 | 4.95 | 4.85 | 5.15 | -0.41 | -7.65% | 5 | 440 | 45.25% |
| COF230120P00065000 | 2020-10-26 10:27AM EST | 2023-01-20 | 13.22 | 8.30 | 9.50 | 0.00 | - | 2 | 94 | 45.15% |
© 2020 Verizon Media. Tutti i diritti riservati.
