Italia markets close in 1 hour 38 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,53-1,41 (-1,43%)
Al 09:52AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221007C000950002022-10-05 9:43AM EDT2022-10-073.702.803.900.00-819562.21%
COF221014C000950002022-10-04 11:33AM EDT2022-10-145.804.504.900.00-27853.86%
COF221021C000950002022-10-05 3:53PM EDT2022-10-216.095.205.800.00-316350.76%
COF221028C000950002022-09-30 12:48PM EDT2022-10-284.346.107.100.00-122354.05%
COF221104C000950002022-09-30 11:01AM EDT2022-11-045.206.807.500.00-1952.43%
COF221111C000950002022-10-03 12:22PM EDT2022-11-116.100.000.000.00--10.00%
COF221118C000950002022-10-03 3:31PM EDT2022-11-186.607.708.300.00-1119952.05%
COF221216C000950002022-10-03 10:41AM EDT2022-12-167.609.109.600.00-519448.43%
COF230120C000950002021-05-17 11:58AM EDT2023-01-2068.4569.0073.500.00-131404.52%
COF230317C000950002022-09-30 2:42PM EDT2023-03-1710.2012.7013.200.00-52146.40%
COF230616C000950002022-09-27 12:16PM EDT2023-06-1611.2415.1015.900.00--345.75%
COF240119C000950002022-09-27 9:52AM EDT2024-01-1916.2019.2020.300.00-530743.94%
COF250117C000950002022-09-14 10:25AM EDT2025-01-1725.5023.8025.200.00-202041.79%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF221007P000950002022-10-05 10:24AM EDT2022-10-070.500.150.750.00-113161.38%
COF221014P000950002022-10-05 3:15PM EDT2022-10-141.301.401.800.00-106648.24%
COF221021P000950002022-10-05 3:37PM EDT2022-10-212.002.252.700.00-6352347.93%
COF221028P000950002022-10-05 3:02PM EDT2022-10-282.993.003.700.00-13417250.66%
COF221104P000950002022-10-05 3:08PM EDT2022-11-043.563.604.400.00-21050.85%
COF221111P000950002022-10-04 11:01AM EDT2022-11-114.134.005.100.00-2251.62%
COF221118P000950002022-10-06 9:36AM EDT2022-11-185.034.805.20+0.33+7.02%22711,16948.11%
COF221216P000950002022-10-05 1:34PM EDT2022-12-166.006.006.500.00-810945.34%
COF230120P000950002021-05-05 3:48PM EDT2023-01-206.502.936.600.00-22037.68%
COF230317P000950002022-10-05 3:31PM EDT2023-03-178.869.009.600.00-243442.38%
COF230616P000950002022-10-05 12:55PM EDT2023-06-1611.3011.2011.700.00-3810640.61%
COF240119P000950002022-10-05 12:50PM EDT2024-01-1914.6014.3015.300.00-1020938.26%
COF250117P000950002022-09-23 2:19PM EDT2025-01-1720.0017.8019.100.00-213735.50%