Italia markets closed
Dow Jones
33.726,31 -280,57 (-0,83%) Nasdaq
13.128,06 -143,26 (-1,08%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0572 -0,0022 (-0,21%) Bitcoin EUR
24.841,38 -102,65 (-0,41%) CMC Crypto 200
561,55 -2,27 (-0,40%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:38PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230929C00090000 | 2023-09-21 12:18PM EDT | 2023-09-29 | 9.80 | 7.10 | 7.40 | 0.00 | - | - | 18 | 53.13% |
| COF231020C00090000 | 2023-09-22 3:06PM EDT | 2023-10-20 | 9.30 | 8.20 | 8.40 | 0.00 | - | 3 | 4 | 40.11% |
| COF231117C00090000 | 2023-09-22 10:05AM EDT | 2023-11-17 | 10.90 | 9.70 | 9.90 | 0.00 | - | 141 | 207 | 40.16% |
| COF231215C00090000 | 2023-08-24 1:14PM EDT | 2023-12-15 | 15.20 | 11.40 | 11.70 | 0.00 | - | 11 | 63 | 43.74% |
| COF240119C00090000 | 2023-09-20 10:07AM EDT | 2024-01-19 | 16.30 | 12.10 | 12.30 | 0.00 | - | 1 | 996 | 39.60% |
| COF240216C00090000 | 2023-09-06 2:32PM EDT | 2024-02-16 | 16.40 | 12.90 | 13.10 | 0.00 | - | 33 | 22 | 39.16% |
| COF240315C00090000 | 2023-09-13 2:18PM EDT | 2024-03-15 | 15.30 | 13.40 | 13.70 | 0.00 | - | 6 | 6 | 38.31% |
| COF240621C00090000 | 2023-09-15 1:32PM EDT | 2024-06-21 | 20.60 | 15.90 | 16.20 | 0.00 | - | 1 | 5 | 38.71% |
| COF250117C00090000 | 2023-09-19 2:35PM EDT | 2025-01-17 | 23.47 | 19.90 | 20.30 | 0.00 | - | 1 | 213 | 38.99% |
| COF260116C00090000 | 2023-09-11 10:18AM EDT | 2026-01-16 | 28.00 | 24.20 | 25.00 | 0.00 | - | - | 0 | 38.06% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230929P00090000 | 2023-09-26 9:37AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 2 | 133 | 44.73% |
| COF231006P00090000 | 2023-09-26 11:46AM EDT | 2023-10-06 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 126 | 0 | 36.82% |
| COF231013P00090000 | 2023-09-19 11:40AM EDT | 2023-10-13 | 0.25 | 0.55 | 0.65 | 0.00 | - | 20 | 22 | 35.16% |
| COF231020P00090000 | 2023-09-26 11:40AM EDT | 2023-10-20 | 0.80 | 0.80 | 0.90 | +0.08 | +11.11% | 7 | 638 | 33.72% |
| COF231027P00090000 | 2023-09-25 12:15PM EDT | 2023-10-27 | 1.30 | 1.40 | 1.50 | 0.00 | - | 1 | 28 | 37.09% |
| COF231117P00090000 | 2023-09-26 12:07PM EDT | 2023-11-17 | 2.30 | 2.30 | 2.35 | +0.25 | +12.20% | 66 | 832 | 36.05% |
| COF231215P00090000 | 2023-09-26 11:38AM EDT | 2023-12-15 | 3.10 | 3.10 | 3.20 | +0.25 | +8.77% | 51 | 481 | 34.67% |
| COF240119P00090000 | 2023-09-26 12:09PM EDT | 2024-01-19 | 4.05 | 4.00 | 4.20 | +0.30 | +8.00% | 19 | 2,038 | 34.20% |
| COF240216P00090000 | 2023-09-19 3:33PM EDT | 2024-02-16 | 3.36 | 4.80 | 5.00 | 0.00 | - | 2 | 2,034 | 34.38% |
| COF240315P00090000 | 2023-09-25 12:56PM EDT | 2024-03-15 | 4.90 | 5.20 | 5.40 | 0.00 | - | 9 | 114 | 33.12% |
| COF240621P00090000 | 2023-09-12 1:08PM EDT | 2024-06-21 | 5.82 | 7.00 | 7.20 | 0.00 | - | 7 | 874 | 32.36% |
| COF250117P00090000 | 2023-09-25 11:02AM EDT | 2025-01-17 | 9.80 | 9.70 | 10.00 | 0.00 | - | 3 | 0 | 31.10% |
| COF260116P00090000 | 2023-09-26 9:45AM EDT | 2026-01-16 | 13.10 | 12.80 | 14.40 | +1.30 | +11.02% | 3 | 600 | 31.53% |
© 2023 Yahoo. Tutti i diritti riservati.
