COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:85.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609C00085000 | 2023-05-30 2:53PM EDT | 2023-06-09 | 19.81 | 25.20 | 26.30 | 0.00 | - | 2 | 15 | 110.35% |
| COF230616C00085000 | 2023-06-02 11:00AM EDT | 2023-06-16 | 25.06 | 25.50 | 26.30 | +7.66 | +44.02% | 62 | 2,227 | 85.64% |
| COF230721C00085000 | 2023-05-25 11:44AM EDT | 2023-07-21 | 16.30 | 26.20 | 27.40 | 0.00 | - | 1 | 73 | 61.45% |
| COF230915C00085000 | 2023-06-01 3:15PM EDT | 2023-09-15 | 26.30 | 27.50 | 28.30 | +2.00 | +8.23% | 1 | 145 | 51.27% |
| COF231215C00085000 | 2023-06-02 2:24PM EDT | 2023-12-15 | 30.07 | 29.50 | 30.40 | +8.97 | +42.51% | 1 | 15 | 50.07% |
| COF240119C00085000 | 2023-06-02 12:13PM EDT | 2024-01-19 | 31.00 | 30.60 | 31.40 | +8.20 | +35.96% | 1 | 58 | 50.31% |
| COF240621C00085000 | 2023-05-18 12:09PM EDT | 2024-06-21 | 21.87 | 33.10 | 34.40 | 0.00 | - | 2 | 2 | 48.18% |
| COF250117C00085000 | 2023-05-24 10:14AM EDT | 2025-01-17 | 28.20 | 35.80 | 37.60 | 0.00 | - | 1 | 14 | 46.31% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230609P00085000 | 2023-06-02 3:18PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.10 | -0.20 | -83.33% | 2 | 0 | 84.77% |
| COF230616P00085000 | 2023-06-02 2:20PM EDT | 2023-06-16 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 63 | 4,793 | 66.21% |
| COF230623P00085000 | 2023-06-02 10:35AM EDT | 2023-06-23 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 2 | 56 | 56.06% |
| COF230630P00085000 | 2023-06-01 3:58PM EDT | 2023-06-30 | 0.33 | 0.05 | 0.60 | 0.00 | - | 20 | 41 | 57.67% |
| COF230707P00085000 | 2023-06-01 10:21AM EDT | 2023-07-07 | 0.45 | 0.10 | 0.65 | 0.00 | - | 1 | 2 | 53.13% |
| COF230721P00085000 | 2023-06-02 1:47PM EDT | 2023-07-21 | 0.40 | 0.40 | 0.55 | -0.40 | -50.00% | 12 | 160 | 48.88% |
| COF230915P00085000 | 2023-06-02 2:49PM EDT | 2023-09-15 | 1.59 | 1.55 | 1.65 | -0.54 | -25.35% | 87 | 2,419 | 45.09% |
| COF231215P00085000 | 2023-06-02 10:07AM EDT | 2023-12-15 | 3.40 | 3.10 | 3.30 | -0.70 | -17.07% | 2 | 108 | 42.29% |
| COF240119P00085000 | 2023-06-02 3:51PM EDT | 2024-01-19 | 3.69 | 3.60 | 3.90 | -2.41 | -39.51% | 3 | 1,002 | 41.72% |
| COF240621P00085000 | 2023-06-02 1:53PM EDT | 2024-06-21 | 5.76 | 5.40 | 6.10 | -1.04 | -15.29% | 2 | 103 | 39.59% |
| COF250117P00085000 | 2023-05-25 3:29PM EDT | 2025-01-17 | 10.40 | 8.00 | 8.20 | 0.00 | - | 241 | 880 | 37.06% |
© 2023 Yahoo. Tutti i diritti riservati.