$220.75
3.251.49%
Pre-mercato: 7:06 AM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Capital One Finl a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Capital One Finl..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid124.5
Ask127.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid119.6
Ask122.4
volume0
Intrest0
Strike
100
100
Last Price0.07Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid114.2
Ask117.3
volume0
Intrest0
Strike
105
105
Last Price0.27Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid109.3
Ask112.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid104.1
Ask106.6
volume0
Intrest0
Strike
115
115
Last Price0.21Jul 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price79.27Jun 20, 2025
Change
00%
Bid99.7
Ask101.8
volume0
Intrest2
Strike
120
120
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid94.2
Ask97.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid89.4
Ask92.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid84.4
Ask87.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid79.2
Ask82
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid74.2
Ask76.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask72.4
volume0
Intrest0
Strike
150
150
Last Price0.08Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid64.8
Ask66.9
volume0
Intrest0
Strike
155
155
Last Price0.02Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid59.2
Ask62.2
volume0
Intrest0
Strike
160
160
Last Price0.36Jun 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid54.7
Ask57.2
volume0
Intrest0
Strike
165
165
Last Price0.23Jun 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price48.09Jul 02, 2025
Change
00%
Bid49.5
Ask51.9
volume0
Intrest26
Strike
170
170
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid46.7
Ask49.8
volume0
Intrest0
Strike
172.5
172.5
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price43.14Jul 02, 2025
Change
00%
Bid44.7
Ask46.3
volume0
Intrest200
Strike
175
175
Last Price0.06Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid41.7
Ask44.8
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price26.01Jun 24, 2025
Change
00%
Bid39.3
Ask42.3
volume0
Intrest2
Strike
180
180
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price-
Change
-
Bid36.6
Ask39.6
volume0
Intrest0
Strike
182.5
182.5
Last Price0.77Jun 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price27.67Jun 27, 2025
Change
00%
Bid34.3
Ask37.4
volume0
Intrest10
Strike
185
185
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price25.45Jun 27, 2025
Change
00%
Bid31.8
Ask34.9
volume0
Intrest7
Strike
187.5
187.5
Last Price0.08Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Last Price29.4Jul 03, 2025
Change
00%
Bid29.8
Ask32.3
volume0
Intrest32
Strike
190
190
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest443
Last Price22.95Jul 01, 2025
Change
00%
Bid27.3
Ask29.8
volume0
Intrest34
Strike
192.5
192.5
Last Price0.14Jun 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Last Price25.57Jul 03, 2025
Change
00%
Bid24.8
Ask27
volume0
Intrest238
Strike
195
195
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest381
Last Price23.73Jul 03, 2025
Change
00%
Bid22
Ask23.8
volume0
Intrest39
Strike
197.5
197.5
Last Price0.1Jul 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1210
Last Price20.66Jul 03, 2025
Change
00%
Bid20.1
Ask22.1
volume0
Intrest301
Strike
200
200
Last Price0.05Jul 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest567
Last Price17.88Jul 03, 2025
Change
00%
Bid17.2
Ask18.9
volume0
Intrest74
Strike
202.5
202.5
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest584
Last Price15.8Jul 03, 2025
Change
00%
Bid15
Ask16.2
volume0
Intrest186
Strike
205
205
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest402
Last Price11.23Jul 02, 2025
Change
00%
Bid12.5
Ask14.5
volume0
Intrest90
Strike
207.5
207.5
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest258
Last Price10.93Jul 03, 2025
Change
00%
Bid10
Ask11.1
volume0
Intrest371
Strike
210
210
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest634
Last Price8.08Jul 03, 2025
Change
00%
Bid7.7
Ask8.7
volume0
Intrest157
Strike
212.5
212.5
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest665
Last Price6.09Jul 03, 2025
Change
00%
Bid4.8
Ask6.1
volume0
Intrest1148
Strike
215
215
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest308
Last Price2.95Jul 03, 2025
Change
00%
Bid2.8
Ask4.3
volume0
Intrest685
Strike
217.5
217.5
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Last Price0.6Jul 03, 2025
Change
00%
Bid0.55
Ask0.95
volume0
Intrest3424
Strike
220
220
Last Price0.1Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price0.04Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest293
Strike
222.5
222.5
Last Price3.5Jul 03, 2025
Change
00%
Bid1.1
Ask2.6
volume0
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest196
Strike
225
225
Last Price-
Change
-
Bid3
Ask5
volume0
Intrest0
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Strike
227.5
227.5
Last Price-
Change
-
Bid6.1
Ask7.6
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
230
230
Last Price-
Change
-
Bid8.2
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid10.7
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid13.7
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid18.7
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid23.5
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid27.8
Ask31
volume0
Intrest0
Last Price0.05Jun 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid32.6
Ask35.5
volume0
Intrest0
Last Price0.06Jun 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid38.1
Ask40.8
volume0
Intrest0
Last Price0.06Jun 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid42.6
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid48.1
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid52.8
Ask55.7
volume0
Intrest0