Italia markets closed
Dow Jones
30.039,21+155,42(+0,52%)Nasdaq
12.419,10+69,73(+0,56%)Nikkei 225
26.809,37+8,39(+0,03%)
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.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00090000 | 2020-12-03 9:59AM EST | 2020-12-04 | 1.75 | 2.20 | 2.57 | -0.26 | -12.94% | 17 | 154 | 52.83% |
| COF201211C00090000 | 2020-12-03 11:21AM EST | 2020-12-11 | 3.60 | 3.35 | 3.55 | +0.30 | +9.09% | 3 | 83 | 46.58% |
| COF201218C00090000 | 2020-12-03 11:31AM EST | 2020-12-18 | 4.43 | 4.15 | 4.40 | +0.48 | +12.15% | 4 | 3,420 | 46.41% |
| COF201224C00090000 | 2020-12-02 2:22PM EST | 2020-12-24 | 4.05 | 4.65 | 4.85 | 0.00 | - | 13 | 41 | 44.73% |
| COF201231C00090000 | 2020-12-01 10:08AM EST | 2020-12-31 | 5.28 | 5.15 | 5.40 | +1.23 | +30.37% | 1 | 28 | 44.41% |
| COF210108C00090000 | 2020-12-01 11:44AM EST | 2021-01-08 | 4.60 | 5.90 | 6.20 | 0.00 | - | 5 | 12 | 46.34% |
| COF210115C00090000 | 2020-12-03 11:36AM EST | 2021-01-15 | 6.44 | 6.35 | 6.50 | +0.14 | +2.22% | 8 | 3,138 | 44.90% |
| COF210319C00090000 | 2020-12-03 11:42AM EST | 2021-03-19 | 9.40 | 9.15 | 9.40 | +1.00 | +11.90% | 3 | 254 | 43.70% |
| COF210618C00090000 | 2020-12-03 10:21AM EST | 2021-06-18 | 11.34 | 11.80 | 12.10 | +0.29 | +2.62% | 5 | 91 | 42.36% |
| COF220121C00090000 | 2020-12-01 10:46AM EST | 2022-01-21 | 15.80 | 15.90 | 16.25 | +1.09 | +7.41% | 50 | 1,004 | 40.20% |
| COF230120C00090000 | 2020-12-02 3:55PM EST | 2023-01-20 | 21.85 | 19.45 | 22.30 | 0.00 | - | 10 | 25 | 41.16% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00090000 | 2020-12-03 11:17AM EST | 2020-12-04 | 0.36 | 0.31 | 0.38 | -0.32 | -47.06% | 7 | 116 | 37.01% |
| COF201211P00090000 | 2020-12-03 10:47AM EST | 2020-12-11 | 1.64 | 1.36 | 1.47 | -0.04 | -2.38% | 29 | 76 | 38.55% |
| COF201218P00090000 | 2020-12-02 12:54PM EST | 2020-12-18 | 2.91 | 2.23 | 2.32 | 0.00 | - | 11 | 135 | 40.50% |
| COF201224P00090000 | 2020-12-03 10:41AM EST | 2020-12-24 | 3.00 | 2.70 | 2.84 | -0.67 | -18.26% | 4 | 38 | 40.50% |
| COF201231P00090000 | 2020-12-02 2:31PM EST | 2020-12-31 | 3.45 | 3.20 | 3.35 | -0.20 | -5.48% | 2 | 72 | 40.36% |
| COF210108P00090000 | 2020-12-03 10:39AM EST | 2021-01-08 | 4.35 | 3.85 | 4.15 | -0.65 | -13.00% | 7 | 2 | 42.75% |
| COF210115P00090000 | 2020-12-03 11:40AM EST | 2021-01-15 | 4.45 | 4.35 | 4.45 | -0.20 | -4.30% | 8 | 1,257 | 41.60% |
| COF210319P00090000 | 2020-12-02 2:25PM EST | 2021-03-19 | 7.80 | 7.15 | 7.35 | 0.00 | - | 33 | 162 | 41.61% |
| COF210618P00090000 | 2020-12-03 9:30AM EST | 2021-06-18 | 10.13 | 9.80 | 10.00 | -2.22 | -17.98% | 1 | 40 | 40.63% |
| COF220121P00090000 | 2020-11-24 2:42PM EST | 2022-01-21 | 14.70 | 13.90 | 14.20 | 0.00 | - | 28 | 33 | 39.14% |
| COF230120P00090000 | 2020-12-01 3:44PM EST | 2023-01-20 | 19.83 | 18.30 | 20.50 | 0.00 | - | 1 | 33 | 40.88% |
© 2020 Verizon Media. Tutti i diritti riservati.
