COF - Capital One Financial Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:95.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602C000950002023-05-26 3:55PM EDT2023-06-028.217.908.40+2.81+52.04%3910353.42%
COF230609C000950002023-05-25 11:12AM EDT2023-06-096.248.609.000.00-113050.20%
COF230616C000950002023-05-26 3:30PM EDT2023-06-169.159.209.40+1.95+27.08%201,74948.98%
COF230623C000950002023-05-26 12:01PM EDT2023-06-239.089.509.90+1.45+19.00%2947.80%
COF230630C000950002023-05-26 12:58PM EDT2023-06-309.949.9010.40+1.46+17.22%22647.46%
COF230721C000950002023-05-26 3:46PM EDT2023-07-2111.7211.4011.70+2.37+25.35%538846.83%
COF230915C000950002023-05-26 12:04PM EDT2023-09-1513.4913.7014.00+2.09+18.33%2144744.28%
COF231215C000950002023-05-24 11:37AM EDT2023-12-1515.3016.8017.400.00-13114844.96%
COF240119C000950002023-05-26 11:35AM EDT2024-01-1917.3018.0018.30+1.00+6.13%559344.45%
COF240621C000950002023-05-24 2:40PM EDT2024-06-2119.2020.8022.000.00-11644.02%
COF250117C000950002023-05-26 10:44AM EDT2025-01-1724.1324.2025.80-0.31-1.27%18743.34%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
COF230602P000950002023-05-26 3:08PM EDT2023-06-020.250.200.25-0.25-50.00%259250.88%
COF230609P000950002023-05-26 1:20PM EDT2023-06-090.710.600.75-1.11-60.99%2402845.95%
COF230616P000950002023-05-26 3:59PM EDT2023-06-161.151.051.15-0.75-39.47%752,07943.07%
COF230623P000950002023-05-26 9:33AM EDT2023-06-232.051.401.60-0.77-27.30%201642.51%
COF230630P000950002023-05-26 9:48AM EDT2023-06-302.501.651.95-0.40-13.79%424341.41%
COF230721P000950002023-05-26 3:51PM EDT2023-07-212.942.853.00-0.66-18.33%3316640.54%
COF230915P000950002023-05-26 2:56PM EDT2023-09-155.074.905.30-0.83-14.07%431,16840.10%
COF231215P000950002023-05-26 10:22AM EDT2023-12-158.217.407.80-0.59-6.70%130238.72%
COF240119P000950002023-05-26 3:59PM EDT2024-01-198.358.108.60-1.36-14.01%73,28938.38%
COF240621P000950002023-05-19 11:55AM EDT2024-06-2112.9210.5011.400.00-1137.02%
COF250117P000950002023-05-25 3:29PM EDT2025-01-1714.2013.2013.900.00-1547535.00%