Capital One Financial Corporation (COF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007C00085000 | 2022-09-22 10:22AM EDT | 2022-10-07 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF221021C00085000 | 2022-09-26 2:14PM EDT | 2022-10-21 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| COF221028C00085000 | 2022-10-05 11:03AM EDT | 2022-10-28 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF221104C00085000 | 2022-10-03 2:32PM EDT | 2022-11-04 | 12.92 | 0.00 | 0.00 | 0.00 | - | 65 | 52 | 0.00% |
| COF221118C00085000 | 2022-09-26 2:25PM EDT | 2022-11-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| COF221216C00085000 | 2022-09-27 1:04PM EDT | 2022-12-16 | 10.97 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 0.00% |
| COF230120C00085000 | 2020-11-30 10:49AM EDT | 2023-01-20 | 21.30 | 26.05 | 27.30 | 0.00 | - | 5 | 5 | 96.36% |
| COF230317C00085000 | 2022-09-15 11:32AM EDT | 2023-03-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| COF230616C00085000 | 2022-09-29 3:13PM EDT | 2023-06-16 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| COF240119C00085000 | 2022-09-12 3:18PM EDT | 2024-01-19 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007P00085000 | 2022-10-05 3:58PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 50.00% |
| COF221014P00085000 | 2022-09-29 10:21AM EDT | 2022-10-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 46 | 25.00% |
| COF221021P00085000 | 2022-10-05 12:56PM EDT | 2022-10-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 12.50% |
| COF221028P00085000 | 2022-10-05 3:08PM EDT | 2022-10-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| COF221104P00085000 | 2022-10-04 9:55AM EDT | 2022-11-04 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| COF221111P00085000 | 2022-10-03 9:59AM EDT | 2022-11-11 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| COF221118P00085000 | 2022-10-05 3:34PM EDT | 2022-11-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 425 | 12.50% |
| COF221216P00085000 | 2022-10-05 2:17PM EDT | 2022-12-16 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| COF230120P00085000 | 2021-07-19 3:59PM EDT | 2023-01-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| COF230317P00085000 | 2022-09-30 12:28PM EDT | 2023-03-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 6.25% |
| COF230616P00085000 | 2022-09-29 10:14AM EDT | 2023-06-16 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| COF240119P00085000 | 2022-09-30 2:19PM EDT | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 180 | 405 | 3.13% |
| COF250117P00085000 | 2022-09-23 1:31PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
