COF - Capital One Financial Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602C000900002023-05-26 2:20PM EDT2023-06-0212.9412.7013.40+2.59+25.02%11972.27%
COF230609C000900002023-05-23 10:04AM EDT2023-06-0912.5013.0013.600.00-44556.64%
COF230616C000900002023-05-26 3:53PM EDT2023-06-1613.6813.5013.80+2.58+23.24%1586453.17%
COF230623C000900002023-05-26 12:01PM EDT2023-06-2313.2813.7014.20+1.48+12.54%2950.51%
COF230630C000900002023-05-26 12:01PM EDT2023-06-3013.5714.0014.50-1.12-7.62%2452.10%
COF230721C000900002023-05-26 10:06AM EDT2023-07-2113.6015.3015.60+1.20+9.68%12750.73%
COF230915C000900002023-05-26 12:37PM EDT2023-09-1517.3517.3017.800.00-537648.04%
COF231215C000900002023-05-25 1:50PM EDT2023-12-1518.2019.9020.500.00-15046.11%
COF240119C000900002023-05-23 3:30PM EDT2024-01-1921.1021.2021.700.00-1997146.79%
COF240621C000900002023-05-18 2:37PM EDT2024-06-2120.0023.7025.000.00-1045.34%
COF250117C000900002023-05-25 11:16AM EDT2025-01-1725.4027.2028.600.00-137944.37%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602P000900002023-05-26 3:44PM EDT2023-06-020.100.050.10-0.10-50.00%8715460.16%
COF230609P000900002023-05-26 3:52PM EDT2023-06-090.260.200.30-0.34-56.67%214551.17%
COF230616P000900002023-05-26 2:55PM EDT2023-06-160.550.500.55-0.40-42.11%1225,33847.56%
COF230623P000900002023-05-26 3:40PM EDT2023-06-230.750.650.85-0.75-50.00%122846.34%
COF230630P000900002023-05-26 12:38PM EDT2023-06-301.050.901.10-0.70-40.00%21,24044.85%
COF230721P000900002023-05-26 3:59PM EDT2023-07-211.891.801.95-0.46-19.57%5319143.60%
COF230915P000900002023-05-26 9:43AM EDT2023-09-154.403.603.90-0.21-4.56%22,77042.24%
COF231215P000900002023-05-25 3:15PM EDT2023-12-156.705.906.200.00-9721340.51%
COF240119P000900002023-05-26 3:59PM EDT2024-01-196.756.507.00-1.05-13.46%71,31740.26%
COF240621P000900002023-05-24 11:56AM EDT2024-06-2110.258.809.500.00-4638.19%
COF250117P000900002023-05-25 3:32PM EDT2025-01-1712.2011.2011.800.00-277935.82%