Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:46AM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007C00090000 | 2022-10-04 3:07PM EDT | 2022-10-07 | 9.24 | 6.00 | 8.80 | 0.00 | - | 2 | 8 | 127.34% |
| COF221014C00090000 | 2022-09-27 12:48PM EDT | 2022-10-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| COF221021C00090000 | 2022-10-05 9:43AM EDT | 2022-10-21 | 9.20 | 8.20 | 9.60 | 0.00 | - | 14 | 39 | 58.86% |
| COF221118C00090000 | 2022-09-30 3:11PM EDT | 2022-11-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COF221216C00090000 | 2022-09-30 3:28PM EDT | 2022-12-16 | 9.14 | 11.60 | 12.70 | 0.00 | - | 2 | 5 | 49.06% |
| COF230120C00090000 | 2021-06-02 1:17PM EDT | 2023-01-20 | 78.91 | 68.50 | 71.95 | 0.00 | - | 1 | 26 | 386.87% |
| COF230317C00090000 | 2022-10-04 12:00PM EDT | 2023-03-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| COF230616C00090000 | 2022-07-11 2:40PM EDT | 2023-06-16 | 26.40 | 29.00 | 30.00 | 0.00 | - | - | 13 | 82.75% |
| COF240119C00090000 | 2022-10-04 3:13PM EDT | 2024-01-19 | 22.95 | 21.10 | 22.50 | 0.00 | - | 4 | 28 | 43.38% |
| COF250117C00090000 | 2022-10-04 3:13PM EDT | 2025-01-17 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF221007P00090000 | 2022-10-04 2:23PM EDT | 2022-10-07 | 0.20 | 0.05 | 0.10 | 0.00 | - | 22 | 162 | 65.23% |
| COF221014P00090000 | 2022-10-05 3:48PM EDT | 2022-10-14 | 0.50 | 0.45 | 0.95 | 0.00 | - | 12 | 135 | 54.79% |
| COF221021P00090000 | 2022-10-06 9:30AM EDT | 2022-10-21 | 1.15 | 0.90 | 1.45 | +0.15 | +15.00% | 1 | 15,695 | 50.05% |
| COF221028P00090000 | 2022-10-05 3:59PM EDT | 2022-10-28 | 1.77 | 0.00 | 0.00 | 0.00 | - | 22,047 | 16,230 | 6.25% |
| COF221104P00090000 | 2022-10-05 3:09PM EDT | 2022-11-04 | 2.24 | 2.00 | 3.00 | 0.00 | - | 2 | 11 | 52.05% |
| COF221111P00090000 | 2022-09-30 9:30AM EDT | 2022-11-11 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| COF221118P00090000 | 2022-10-05 2:24PM EDT | 2022-11-18 | 3.17 | 2.85 | 3.90 | 0.00 | - | 334 | 2,065 | 50.70% |
| COF221216P00090000 | 2022-10-05 9:30AM EDT | 2022-12-16 | 4.60 | 4.10 | 5.00 | 0.00 | - | 1 | 1,194 | 50.38% |
| COF230120P00090000 | 2021-06-30 10:05AM EDT | 2023-01-20 | 4.15 | 2.69 | 3.60 | 0.00 | - | 5 | 51 | 33.75% |
| COF230317P00090000 | 2022-10-05 9:30AM EDT | 2023-03-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 818 | 3.13% |
| COF230616P00090000 | 2022-10-03 2:06PM EDT | 2023-06-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 3.13% |
| COF240119P00090000 | 2022-09-23 2:41PM EDT | 2024-01-19 | 14.36 | 0.00 | 0.00 | 0.00 | - | 5 | 550 | 1.56% |
| COF250117P00090000 | 2022-10-05 9:30AM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 1.56% |
© 2022 Yahoo. Tutti i diritti riservati.
