COF - Capital One Financial Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:95.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602C00095000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 8.21 | 7.90 | 8.40 | +2.81 | +52.04% | 39 | 103 | 53.42% |
| COF230609C00095000 | 2023-05-25 11:12AM EDT | 2023-06-09 | 6.24 | 8.60 | 9.00 | 0.00 | - | 11 | 30 | 50.20% |
| COF230616C00095000 | 2023-05-26 3:30PM EDT | 2023-06-16 | 9.15 | 9.20 | 9.40 | +1.95 | +27.08% | 20 | 1,749 | 48.98% |
| COF230623C00095000 | 2023-05-26 12:01PM EDT | 2023-06-23 | 9.08 | 9.50 | 9.90 | +1.45 | +19.00% | 2 | 9 | 47.80% |
| COF230630C00095000 | 2023-05-26 12:58PM EDT | 2023-06-30 | 9.94 | 9.90 | 10.40 | +1.46 | +17.22% | 2 | 26 | 47.46% |
| COF230721C00095000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 11.72 | 11.40 | 11.70 | +2.37 | +25.35% | 53 | 88 | 46.83% |
| COF230915C00095000 | 2023-05-26 12:04PM EDT | 2023-09-15 | 13.49 | 13.70 | 14.00 | +2.09 | +18.33% | 21 | 447 | 44.28% |
| COF231215C00095000 | 2023-05-24 11:37AM EDT | 2023-12-15 | 15.30 | 16.80 | 17.40 | 0.00 | - | 131 | 148 | 44.96% |
| COF240119C00095000 | 2023-05-26 11:35AM EDT | 2024-01-19 | 17.30 | 18.00 | 18.30 | +1.00 | +6.13% | 5 | 593 | 44.45% |
| COF240621C00095000 | 2023-05-24 2:40PM EDT | 2024-06-21 | 19.20 | 20.80 | 22.00 | 0.00 | - | 1 | 16 | 44.02% |
| COF250117C00095000 | 2023-05-26 10:44AM EDT | 2025-01-17 | 24.13 | 24.20 | 25.80 | -0.31 | -1.27% | 1 | 87 | 43.34% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF230602P00095000 | 2023-05-26 3:08PM EDT | 2023-06-02 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 25 | 92 | 50.88% |
| COF230609P00095000 | 2023-05-26 1:20PM EDT | 2023-06-09 | 0.71 | 0.60 | 0.75 | -1.11 | -60.99% | 240 | 28 | 45.95% |
| COF230616P00095000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.15 | 1.05 | 1.15 | -0.75 | -39.47% | 75 | 2,079 | 43.07% |
| COF230623P00095000 | 2023-05-26 9:33AM EDT | 2023-06-23 | 2.05 | 1.40 | 1.60 | -0.77 | -27.30% | 20 | 16 | 42.51% |
| COF230630P00095000 | 2023-05-26 9:48AM EDT | 2023-06-30 | 2.50 | 1.65 | 1.95 | -0.40 | -13.79% | 4 | 243 | 41.41% |
| COF230721P00095000 | 2023-05-26 3:51PM EDT | 2023-07-21 | 2.94 | 2.85 | 3.00 | -0.66 | -18.33% | 33 | 166 | 40.54% |
| COF230915P00095000 | 2023-05-26 2:56PM EDT | 2023-09-15 | 5.07 | 4.90 | 5.30 | -0.83 | -14.07% | 43 | 1,168 | 40.10% |
| COF231215P00095000 | 2023-05-26 10:22AM EDT | 2023-12-15 | 8.21 | 7.40 | 7.80 | -0.59 | -6.70% | 1 | 302 | 38.72% |
| COF240119P00095000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 8.35 | 8.10 | 8.60 | -1.36 | -14.01% | 7 | 3,289 | 38.38% |
| COF240621P00095000 | 2023-05-19 11:55AM EDT | 2024-06-21 | 12.92 | 10.50 | 11.40 | 0.00 | - | 1 | 1 | 37.02% |
| COF250117P00095000 | 2023-05-25 3:29PM EDT | 2025-01-17 | 14.20 | 13.20 | 13.90 | 0.00 | - | 15 | 475 | 35.00% |
© 2023 Yahoo. Tutti i diritti riservati.