Italia markets closed
Dow Jones
30.030,25+146,46(+0,49%)Nasdaq
12.420,15+70,79(+0,57%)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
91,56+0,17 (+0,19%)
Al 12:02PM EST. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204C00095000 | 2020-12-02 3:16PM EST | 2020-12-04 | 0.30 | 0.15 | 0.24 | 0.00 | - | 3 | 111 | 46.88% |
| COF201211C00095000 | 2020-12-03 10:48AM EST | 2020-12-11 | 1.01 | 1.02 | 1.17 | -0.19 | -15.83% | 3 | 85 | 43.21% |
| COF201218C00095000 | 2020-12-03 11:38AM EST | 2020-12-18 | 1.87 | 1.80 | 1.90 | +0.01 | +0.54% | 18 | 1,674 | 42.90% |
| COF201224C00095000 | 2020-12-03 10:58AM EST | 2020-12-24 | 2.27 | 2.30 | 2.44 | +0.42 | +22.70% | 2 | 53 | 42.94% |
| COF201231C00095000 | 2020-12-02 2:37PM EST | 2020-12-31 | 2.99 | 2.54 | 2.96 | +0.19 | +6.79% | 2 | 87 | 42.63% |
| COF210115C00095000 | 2020-12-03 9:49AM EST | 2021-01-15 | 3.68 | 3.95 | 4.10 | -0.32 | -8.00% | 2 | 1,579 | 43.80% |
| COF210319C00095000 | 2020-12-03 11:03AM EST | 2021-03-19 | 6.75 | 6.70 | 6.95 | +0.60 | +9.76% | 6 | 214 | 42.57% |
| COF210618C00095000 | 2020-12-03 11:32AM EST | 2021-06-18 | 9.55 | 9.40 | 9.65 | +0.80 | +9.14% | 21 | 132 | 41.33% |
| COF220121C00095000 | 2020-12-02 2:45PM EST | 2022-01-21 | 13.78 | 13.60 | 14.10 | 0.00 | - | 1 | 54 | 40.01% |
| COF230120C00095000 | 2020-11-09 11:21AM EST | 2023-01-20 | 15.70 | 15.45 | 19.45 | 0.00 | - | - | 10 | 39.38% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF201204P00095000 | 2020-12-03 9:47AM EST | 2020-12-04 | 3.90 | 3.05 | 3.35 | +0.25 | +6.85% | 5 | 143 | 0.00% |
| COF201211P00095000 | 2020-11-24 3:41PM EST | 2020-12-11 | 5.50 | 4.05 | 4.25 | 0.00 | - | - | 5 | 35.94% |
| COF201218P00095000 | 2020-11-25 9:34AM EST | 2020-12-18 | 7.25 | 4.85 | 5.00 | 0.00 | - | 2 | 183 | 38.16% |
| COF210115P00095000 | 2020-12-03 9:47AM EST | 2021-01-15 | 7.40 | 6.85 | 7.15 | -1.05 | -12.43% | 16 | 479 | 40.71% |
| COF210319P00095000 | 2020-11-30 10:03AM EST | 2021-03-19 | 11.85 | 9.70 | 9.95 | 0.00 | - | 2 | 12 | 40.38% |
| COF210618P00095000 | 2020-12-01 3:49PM EST | 2021-06-18 | 13.55 | 12.40 | 12.70 | 0.00 | - | 5 | 29 | 39.91% |
| COF220121P00095000 | 2020-12-01 9:51AM EST | 2022-01-21 | 17.75 | 16.55 | 16.85 | 0.00 | - | 1 | 46 | 38.26% |
| COF230120P00095000 | 2020-11-18 1:19PM EST | 2023-01-20 | 22.90 | 21.10 | 22.00 | 0.00 | - | 1 | 11 | 37.72% |
© 2020 Verizon Media. Tutti i diritti riservati.
