Italia markets open in 4 hours 49 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:85.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00085000 | 2020-12-01 9:36AM EST | 2020-12-04 | 4.15 | 4.70 | 5.20 | +1.00 | +31.75% | 5 | 63 | 51.37% |
| COF201211C00085000 | 2020-12-01 9:42AM EST | 2020-12-11 | 4.65 | 5.40 | 5.85 | +1.72 | +58.70% | 3 | 19 | 50.59% |
| COF201218C00085000 | 2020-12-01 1:18PM EST | 2020-12-18 | 6.62 | 6.05 | 6.30 | +3.12 | +89.14% | 5 | 1,654 | 45.95% |
| COF201224C00085000 | 2020-11-19 3:15PM EST | 2020-12-24 | 3.90 | 6.40 | 6.85 | 0.00 | - | 3 | 7 | 46.63% |
| COF201231C00085000 | 2020-11-30 2:11PM EST | 2020-12-31 | 5.45 | 6.75 | 7.35 | 0.00 | - | 19 | 34 | 46.34% |
| COF210115C00085000 | 2020-12-01 1:06PM EST | 2021-01-15 | 8.60 | 8.00 | 8.30 | +2.48 | +40.52% | 14 | 1,460 | 46.17% |
| COF210319C00085000 | 2020-12-01 3:48PM EST | 2021-03-19 | 10.95 | 10.60 | 10.95 | +2.80 | +34.36% | 51 | 408 | 44.38% |
| COF210618C00085000 | 2020-12-01 11:11AM EST | 2021-06-18 | 13.31 | 13.10 | 13.55 | +2.20 | +19.80% | 10 | 113 | 43.09% |
| COF220121C00085000 | 2020-11-25 9:44AM EST | 2022-01-21 | 17.27 | 17.10 | 18.05 | 0.00 | - | 25 | 232 | 42.25% |
| COF230120C00085000 | 2020-11-30 9:49AM EST | 2023-01-20 | 21.30 | 20.75 | 23.25 | 0.00 | - | 5 | 5 | 41.48% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00085000 | 2020-12-01 3:41PM EST | 2020-12-04 | 0.27 | 0.21 | 0.30 | -1.12 | -80.58% | 18 | 409 | 51.76% |
| COF201211P00085000 | 2020-12-01 3:34PM EST | 2020-12-11 | 0.84 | 0.81 | 0.97 | -0.95 | -53.07% | 20 | 19 | 46.68% |
| COF201218P00085000 | 2020-12-01 3:41PM EST | 2020-12-18 | 1.55 | 1.44 | 1.54 | -1.41 | -47.64% | 46 | 813 | 45.02% |
| COF201224P00085000 | 2020-12-01 1:05PM EST | 2020-12-24 | 1.81 | 1.72 | 1.98 | -2.84 | -61.08% | 1 | 24 | 44.46% |
| COF201231P00085000 | 2020-11-30 3:10PM EST | 2020-12-31 | 3.50 | 1.81 | 2.47 | 0.00 | - | 2 | 25 | 44.39% |
| COF210108P00085000 | 2020-11-30 12:59PM EST | 2021-01-08 | 3.80 | - | - | +3.80 | - | - | - | 0.00% |
| COF210115P00085000 | 2020-12-01 1:32PM EST | 2021-01-15 | 3.25 | 3.25 | 3.50 | -1.70 | -34.34% | 26 | 1,975 | 45.30% |
| COF210319P00085000 | 2020-12-01 12:13PM EST | 2021-03-19 | 6.00 | 5.85 | 6.15 | -1.45 | -19.46% | 14 | 272 | 43.85% |
| COF210618P00085000 | 2020-11-30 2:57PM EST | 2021-06-18 | 9.55 | 8.35 | 8.65 | 0.00 | - | 13 | 155 | 42.31% |
| COF220121P00085000 | 2020-11-30 3:18PM EST | 2022-01-21 | 13.73 | 12.20 | 12.85 | 0.00 | - | 14 | 119 | 40.89% |
| COF230120P00085000 | 2020-11-11 12:15PM EST | 2023-01-20 | 19.65 | 14.65 | 17.75 | 0.00 | - | 1 | 58 | 39.87% |
© 2020 Verizon Media. Tutti i diritti riservati.
