Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,64+0,25 (+0,27%)
Al 11:59AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201204C000900002020-12-03 9:59AM EST2020-12-041.752.202.57-0.26-12.94%1715452.83%
COF201211C000900002020-12-03 11:21AM EST2020-12-113.603.353.55+0.30+9.09%38346.58%
COF201218C000900002020-12-03 11:31AM EST2020-12-184.434.154.40+0.48+12.15%43,42046.41%
COF201224C000900002020-12-02 2:22PM EST2020-12-244.054.654.850.00-134144.73%
COF201231C000900002020-12-01 10:08AM EST2020-12-315.285.155.40+1.23+30.37%12844.41%
COF210108C000900002020-12-01 11:44AM EST2021-01-084.605.906.200.00-51246.34%
COF210115C000900002020-12-03 11:36AM EST2021-01-156.446.356.50+0.14+2.22%83,13844.90%
COF210319C000900002020-12-03 11:42AM EST2021-03-199.409.159.40+1.00+11.90%325443.70%
COF210618C000900002020-12-03 10:21AM EST2021-06-1811.3411.8012.10+0.29+2.62%59142.36%
COF220121C000900002020-12-01 10:46AM EST2022-01-2115.8015.9016.25+1.09+7.41%501,00440.20%
COF230120C000900002020-12-02 3:55PM EST2023-01-2021.8519.4522.300.00-102541.16%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF201204P000900002020-12-03 11:17AM EST2020-12-040.360.310.38-0.32-47.06%711637.01%
COF201211P000900002020-12-03 10:47AM EST2020-12-111.641.361.47-0.04-2.38%297638.55%
COF201218P000900002020-12-02 12:54PM EST2020-12-182.912.232.320.00-1113540.50%
COF201224P000900002020-12-03 10:41AM EST2020-12-243.002.702.84-0.67-18.26%43840.50%
COF201231P000900002020-12-02 2:31PM EST2020-12-313.453.203.35-0.20-5.48%27240.36%
COF210108P000900002020-12-03 10:39AM EST2021-01-084.353.854.15-0.65-13.00%7242.75%
COF210115P000900002020-12-03 11:40AM EST2021-01-154.454.354.45-0.20-4.30%81,25741.60%
COF210319P000900002020-12-02 2:25PM EST2021-03-197.807.157.350.00-3316241.61%
COF210618P000900002020-12-03 9:30AM EST2021-06-1810.139.8010.00-2.22-17.98%14040.63%
COF220121P000900002020-11-24 2:42PM EST2022-01-2114.7013.9014.200.00-283339.14%
COF230120P000900002020-12-01 3:44PM EST2023-01-2019.8318.3020.500.00-13340.88%