COF - Capital One Financial Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:90.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602C00090000 | 2023-05-26 2:20PM EDT | 2023-06-02 | 12.94 | 12.70 | 13.40 | +2.59 | +25.02% | 1 | 19 | 72.27% |
| COF230609C00090000 | 2023-05-23 10:04AM EDT | 2023-06-09 | 12.50 | 13.00 | 13.60 | 0.00 | - | 4 | 45 | 56.64% |
| COF230616C00090000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 13.68 | 13.50 | 13.80 | +2.58 | +23.24% | 15 | 864 | 53.17% |
| COF230623C00090000 | 2023-05-26 12:01PM EDT | 2023-06-23 | 13.28 | 13.70 | 14.20 | +1.48 | +12.54% | 2 | 9 | 50.51% |
| COF230630C00090000 | 2023-05-26 12:01PM EDT | 2023-06-30 | 13.57 | 14.00 | 14.50 | -1.12 | -7.62% | 2 | 4 | 52.10% |
| COF230721C00090000 | 2023-05-26 10:06AM EDT | 2023-07-21 | 13.60 | 15.30 | 15.60 | +1.20 | +9.68% | 1 | 27 | 50.73% |
| COF230915C00090000 | 2023-05-26 12:37PM EDT | 2023-09-15 | 17.35 | 17.30 | 17.80 | 0.00 | - | 5 | 376 | 48.04% |
| COF231215C00090000 | 2023-05-25 1:50PM EDT | 2023-12-15 | 18.20 | 19.90 | 20.50 | 0.00 | - | 1 | 50 | 46.11% |
| COF240119C00090000 | 2023-05-23 3:30PM EDT | 2024-01-19 | 21.10 | 21.20 | 21.70 | 0.00 | - | 19 | 971 | 46.79% |
| COF240621C00090000 | 2023-05-18 2:37PM EDT | 2024-06-21 | 20.00 | 23.70 | 25.00 | 0.00 | - | 1 | 0 | 45.34% |
| COF250117C00090000 | 2023-05-25 11:16AM EDT | 2025-01-17 | 25.40 | 27.20 | 28.60 | 0.00 | - | 1 | 379 | 44.37% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602P00090000 | 2023-05-26 3:44PM EDT | 2023-06-02 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 87 | 154 | 60.16% |
| COF230609P00090000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 0.26 | 0.20 | 0.30 | -0.34 | -56.67% | 21 | 45 | 51.17% |
| COF230616P00090000 | 2023-05-26 2:55PM EDT | 2023-06-16 | 0.55 | 0.50 | 0.55 | -0.40 | -42.11% | 122 | 5,338 | 47.56% |
| COF230623P00090000 | 2023-05-26 3:40PM EDT | 2023-06-23 | 0.75 | 0.65 | 0.85 | -0.75 | -50.00% | 12 | 28 | 46.34% |
| COF230630P00090000 | 2023-05-26 12:38PM EDT | 2023-06-30 | 1.05 | 0.90 | 1.10 | -0.70 | -40.00% | 2 | 1,240 | 44.85% |
| COF230721P00090000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.89 | 1.80 | 1.95 | -0.46 | -19.57% | 53 | 191 | 43.60% |
| COF230915P00090000 | 2023-05-26 9:43AM EDT | 2023-09-15 | 4.40 | 3.60 | 3.90 | -0.21 | -4.56% | 2 | 2,770 | 42.24% |
| COF231215P00090000 | 2023-05-25 3:15PM EDT | 2023-12-15 | 6.70 | 5.90 | 6.20 | 0.00 | - | 97 | 213 | 40.51% |
| COF240119P00090000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 6.75 | 6.50 | 7.00 | -1.05 | -13.46% | 7 | 1,317 | 40.26% |
| COF240621P00090000 | 2023-05-24 11:56AM EDT | 2024-06-21 | 10.25 | 8.80 | 9.50 | 0.00 | - | 4 | 6 | 38.19% |
| COF250117P00090000 | 2023-05-25 3:32PM EDT | 2025-01-17 | 12.20 | 11.20 | 11.80 | 0.00 | - | 2 | 779 | 35.82% |
© 2023 Yahoo. Tutti i diritti riservati.