Capital One Financial Corporation (COF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:22AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220701C00095000 | 2022-06-16 3:10PM EDT | 2022-07-01 | 9.10 | 16.80 | 17.30 | 0.00 | - | - | 3 | 147.36% |
| COF220715C00095000 | 2022-06-21 2:06PM EDT | 2022-07-15 | 12.60 | 17.40 | 17.90 | 0.00 | - | 4 | 24 | 79.64% |
| COF220819C00095000 | 2022-06-24 10:26AM EDT | 2022-08-19 | 17.30 | 18.90 | 19.40 | 0.00 | - | 5 | 5 | 59.35% |
| COF221021C00095000 | 2022-06-16 9:34AM EDT | 2022-10-21 | 15.50 | 21.40 | 22.00 | 0.00 | - | 26 | 27 | 53.36% |
| COF221118C00095000 | 2022-06-21 9:47AM EDT | 2022-11-18 | 19.75 | 22.30 | 22.90 | 0.00 | - | 2 | 38 | 51.89% |
| COF221216C00095000 | 2022-04-26 11:56AM EDT | 2022-12-16 | 41.90 | 33.60 | 34.80 | 0.00 | - | 9 | 19 | 92.50% |
| COF230120C00095000 | 2021-05-17 11:58AM EDT | 2023-01-20 | 68.45 | 69.00 | 73.50 | 0.00 | - | 1 | 31 | 230.45% |
| COF240119C00095000 | 2022-06-14 10:29AM EDT | 2024-01-19 | 27.70 | 29.80 | 30.50 | 0.00 | - | 1 | 12 | 42.94% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF220701P00095000 | 2022-06-28 10:21AM EDT | 2022-07-01 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 26 | 32 | 74.61% |
| COF220708P00095000 | 2022-06-23 12:04PM EDT | 2022-07-08 | 1.34 | 0.10 | 0.30 | 0.00 | - | 2 | 22 | 53.61% |
| COF220715P00095000 | 2022-06-27 12:40PM EDT | 2022-07-15 | 0.47 | 0.45 | 0.55 | -0.18 | -27.69% | 1 | 448 | 51.76% |
| COF220722P00095000 | 2022-06-23 12:04PM EDT | 2022-07-22 | 2.75 | 0.90 | 1.00 | 0.00 | - | 1 | 2 | 52.69% |
| COF220729P00095000 | 2022-06-28 10:48AM EDT | 2022-07-29 | 1.35 | 1.15 | 1.45 | -0.11 | -7.53% | 1 | 11 | 51.64% |
| COF220819P00095000 | 2022-06-27 12:57PM EDT | 2022-08-19 | 2.54 | 2.20 | 2.35 | 0.00 | - | 6 | 18 | 50.20% |
| COF220916P00095000 | 2022-06-23 1:48PM EDT | 2022-09-16 | 6.20 | 3.20 | 3.50 | 0.00 | - | 267 | 1,179 | 48.45% |
| COF221021P00095000 | 2022-06-23 2:38PM EDT | 2022-10-21 | 7.20 | 4.40 | 4.60 | 0.00 | - | 41 | 60 | 46.34% |
| COF221118P00095000 | 2022-06-24 10:54AM EDT | 2022-11-18 | 5.90 | 5.40 | 5.70 | 0.00 | - | 2 | 96 | 46.63% |
| COF221216P00095000 | 2022-06-24 10:37AM EDT | 2022-12-16 | 6.70 | 6.00 | 6.30 | 0.00 | - | 35 | 19 | 45.12% |
| COF230120P00095000 | 2021-05-05 3:48PM EDT | 2023-01-20 | 6.50 | 2.93 | 6.60 | 0.00 | - | 2 | 20 | 42.24% |
| COF240119P00095000 | 2022-06-15 2:44PM EDT | 2024-01-19 | 13.36 | 11.60 | 12.10 | 0.00 | - | 1 | 10 | 37.30% |
© 2022 Yahoo. Tutti i diritti riservati.
