Italia markets open in 5 hours 9 minutes
Dow Jones
29.823,92+185,32(+0,63%)Nasdaq
12.355,11+156,41(+1,28%)Nikkei 225
26.756,37-31,17(-0,12%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
89,70+4,06 (+4,74%)
Alla chiusura: 4:00PM EST
89,70 0,00 (0,00%)
Dopo ore: 5:01PM EST
Prezzo d'esercizio:80.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00080000 | 2020-12-01 3:19PM EST | 2020-12-04 | 10.20 | 9.00 | 10.55 | +0.22 | +2.20% | 2 | 27 | 69.92% |
| COF201211C00080000 | 2020-12-01 3:19PM EST | 2020-12-11 | 10.43 | 8.95 | 11.20 | +3.68 | +54.52% | 2 | 10 | 54.64% |
| COF201218C00080000 | 2020-12-01 3:07PM EST | 2020-12-18 | 10.62 | 9.95 | 10.40 | +3.20 | +43.13% | 1 | 1,573 | 50.54% |
| COF201224C00080000 | 2020-11-24 10:27AM EST | 2020-12-24 | 12.70 | 10.25 | 10.90 | 0.00 | - | 3 | 8 | 52.73% |
| COF210115C00080000 | 2020-12-01 3:01PM EST | 2021-01-15 | 12.40 | 11.65 | 12.00 | +4.05 | +48.50% | 21 | 1,414 | 50.00% |
| COF210319C00080000 | 2020-11-30 12:46PM EST | 2021-03-19 | 12.18 | 13.80 | 14.20 | 0.00 | - | 4 | 324 | 46.23% |
| COF210618C00080000 | 2020-11-23 1:44PM EST | 2021-06-18 | 14.20 | 16.00 | 16.70 | 0.00 | - | 80 | 84 | 45.01% |
| COF220121C00080000 | 2020-11-25 2:46PM EST | 2022-01-21 | 20.20 | 19.90 | 20.35 | 0.00 | - | 1 | 651 | 41.90% |
| COF230120C00080000 | 2020-11-23 10:49AM EST | 2023-01-20 | 22.55 | 23.35 | 26.75 | 0.00 | - | 4 | 7 | 44.35% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00080000 | 2020-12-01 11:37AM EST | 2020-12-04 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 14 | 85 | 60.16% |
| COF201211P00080000 | 2020-12-01 11:35AM EST | 2020-12-11 | 0.32 | 0.19 | 0.36 | -0.23 | -41.82% | 1 | 65 | 50.39% |
| COF201218P00080000 | 2020-12-01 2:01PM EST | 2020-12-18 | 0.53 | 0.46 | 0.63 | -0.82 | -60.74% | 37 | 1,322 | 48.83% |
| COF201224P00080000 | 2020-11-30 3:50PM EST | 2020-12-24 | 1.72 | 0.25 | 1.04 | 0.00 | - | 3 | 12 | 49.95% |
| COF201231P00080000 | 2020-12-01 3:05PM EST | 2020-12-31 | 1.12 | 0.93 | 1.42 | -0.52 | -31.71% | 10 | 37 | 49.41% |
| COF210108P00080000 | 2020-12-01 11:19AM EST | 2021-01-08 | 1.71 | - | - | +1.71 | - | - | - | 0.00% |
| COF210115P00080000 | 2020-12-01 3:36PM EST | 2021-01-15 | 2.01 | 1.94 | 2.06 | -0.99 | -33.00% | 69 | 1,993 | 47.49% |
| COF210319P00080000 | 2020-12-01 3:02PM EST | 2021-03-19 | 4.03 | 4.15 | 4.35 | -1.37 | -25.37% | 14 | 70 | 45.33% |
| COF210618P00080000 | 2020-11-30 3:22PM EST | 2021-06-18 | 7.50 | 6.40 | 6.65 | 0.00 | - | 10 | 185 | 43.51% |
| COF220121P00080000 | 2020-11-30 10:44AM EST | 2022-01-21 | 11.25 | 10.10 | 10.50 | 0.00 | - | 4 | 159 | 41.48% |
| COF230120P00080000 | 2020-09-20 11:00PM EST | 2023-01-20 | 21.00 | 18.60 | 23.50 | 0.00 | - | - | 10 | 53.13% |
© 2020 Verizon Media. Tutti i diritti riservati.
