$162.77
2.711.69%
In chiusura: -
$162.81
0.040.02%
After hour: Apr 17, 7:09 PM 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 Price77Apr 08, 2025
Change
00%
Bid81
Ask84.3
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price72.2Apr 08, 2025
Change
00%
Bid76
Ask79.4
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid61
Ask64.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.4
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask60
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask59
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask57.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask56.4
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.4
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask55
volume0
Intrest0
Strike
110
110
Last Price1.33Apr 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Last Price-
Change
-
Bid50.9
Ask53.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask53
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask51.4
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask51
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask49.5
volume0
Intrest0
Strike
115
115
Last Price2.04Apr 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid45.9
Ask48.5
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.9
Ask47.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask46.6
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask45.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask44.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask44.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask43
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid38.9
Ask41.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask40.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask39.6
volume0
Intrest0
Strike
125
125
Last Price3.65Apr 04, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid35.9
Ask38.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask37.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.6
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask35.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price32.75Apr 16, 2025
Change
00%
Bid32
Ask35.2
volume0
Intrest0
Strike
130
130
Last Price0.65Apr 15, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest11
Last Price-
Change
-
Bid30.2
Ask33.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask32.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask32.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask30.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price24.06Apr 04, 2025
Change
00%
Bid27.1
Ask29.7
volume0
Intrest1
Strike
135
135
Last Price0.45Apr 17, 2025
Change
3.187.32%
Bid-
Ask0.45
volume1
Intrest10
Last Price-
Change
-
Bid26.2
Ask29.3
volume0
Intrest0
Strike
136
136
Last Price2.58Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid25.2
Ask27.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price21Apr 07, 2025
Change
00%
Bid24.2
Ask27.2
volume0
Intrest3
Strike
138
138
Last Price0.9Apr 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest170
Last Price-
Change
-
Bid23.3
Ask26.4
volume0
Intrest0
Strike
139
139
Last Price0.33Apr 17, 2025
Change
0.5863.74%
Bid-
Ask0.75
volume10
Intrest4
Last Price18.7Apr 07, 2025
Change
00%
Bid22.3
Ask25.5
volume0
Intrest13
Strike
140
140
Last Price0.56Apr 17, 2025
Change
0.4946.67%
Bid-
Ask1.65
volume3
Intrest28
Last Price-
Change
-
Bid21.4
Ask24.4
volume0
Intrest0
Strike
141
141
Last Price1.4Apr 14, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid20.5
Ask23.6
volume0
Intrest0
Strike
142
142
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price24.11Apr 15, 2025
Change
00%
Bid19.6
Ask22.1
volume0
Intrest3
Strike
143
143
Last Price0.81Apr 17, 2025
Change
2.7176.99%
Bid-
Ask0.95
volume5
Intrest1
Last Price-
Change
-
Bid18.7
Ask21.2
volume0
Intrest0
Strike
144
144
Last Price1.58Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price19.43Apr 17, 2025
Change
6.2847.76%
Bid17.8
Ask20.6
volume2
Intrest2
Strike
145
145
Last Price0.8Apr 17, 2025
Change
3.581.4%
Bid0.05
Ask1.1
volume12
Intrest38
Last Price-
Change
-
Bid16.9
Ask19.5
volume0
Intrest0
Strike
146
146
Last Price1.7Apr 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest16
Last Price14.6Apr 07, 2025
Change
00%
Bid15.9
Ask18.6
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price16.77Apr 17, 2025
Change
0.533.06%
Bid15
Ask16.7
volume2
Intrest22
Strike
148
148
Last Price2.05Apr 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid14.3
Ask16.6
volume0
Intrest0
Strike
149
149
Last Price1.2Apr 17, 2025
Change
1.657.14%
Bid1
Ask1.6
volume2
Intrest338
Last Price15.55Apr 16, 2025
Change
00%
Bid12.8
Ask15.8
volume0
Intrest29
Strike
150
150
Last Price1.43Apr 17, 2025
Change
1.8756.67%
Bid-
Ask1.75
volume30
Intrest83
Last Price12.69Apr 17, 2025
Change
2.1920.86%
Bid11.3
Ask13.7
volume6
Intrest1
Strike
152.5
152.5
Last Price1.84Apr 17, 2025
Change
5.8676.1%
Bid0.8
Ask2.25
volume2
Intrest6
Last Price10.81Apr 17, 2025
Change
5.7934.88%
Bid8.6
Ask11.9
volume6
Intrest2
Strike
155
155
Last Price2.2Apr 17, 2025
Change
2.351.11%
Bid2.1
Ask2.85
volume12
Intrest185
Last Price9.11Apr 17, 2025
Change
1.8124.79%
Bid7.1
Ask9.2
volume20
Intrest10
Strike
157.5
157.5
Last Price3.47Apr 17, 2025
Change
0.5714.11%
Bid2
Ask3.6
volume3
Intrest22
Last Price7.67Apr 17, 2025
Change
0.9714.48%
Bid5.5
Ask8.6
volume33
Intrest42
Strike
160
160
Last Price3.9Apr 17, 2025
Change
3.345.83%
Bid3.5
Ask4.6
volume16
Intrest353
Last Price5.8Apr 17, 2025
Change
1.328.89%
Bid5.1
Ask6.2
volume39
Intrest11
Strike
162.5
162.5
Last Price5.2Apr 17, 2025
Change
2.6633.84%
Bid4.5
Ask5.7
volume3
Intrest53
Last Price5.06Apr 17, 2025
Change
1.3636.76%
Bid3.5
Ask4.7
volume366
Intrest44
Strike
165
165
Last Price6.05Apr 17, 2025
Change
0.629.3%
Bid5.7
Ask6.9
volume2
Intrest107
Last Price3.7Apr 17, 2025
Change
0.723.33%
Bid2.1
Ask3.6
volume235
Intrest26
Strike
167.5
167.5
Last Price9.4Apr 14, 2025
Change
00%
Bid5.8
Ask8.2
volume0
Intrest102
Last Price2.55Apr 17, 2025
Change
0.4515%
Bid1.3
Ask2.75
volume48
Intrest38
Strike
170
170
Last Price10.3Apr 17, 2025
Change
2.9522.26%
Bid7.3
Ask10.3
volume2
Intrest405
Last Price1.65Apr 17, 2025
Change
0.2215.38%
Bid1.1
Ask1.85
volume13
Intrest40
Strike
172.5
172.5
Last Price10.2Apr 17, 2025
Change
2.318.4%
Bid9.2
Ask12.6
volume2
Intrest19
Last Price1.1Apr 17, 2025
Change
0.110%
Bid0.4
Ask1.35
volume256
Intrest165
Strike
175
175
Last Price13.21Apr 17, 2025
Change
2.8917.95%
Bid11.8
Ask14.2
volume46
Intrest326
Last Price0.85Apr 17, 2025
Change
0.044.94%
Bid-
Ask0.85
volume130
Intrest4
Strike
177.5
177.5
Last Price19.11Apr 16, 2025
Change
00%
Bid14.1
Ask15.6
volume0
Intrest210
Last Price0.52Apr 17, 2025
Change
0.2633.33%
Bid-
Ask0.6
volume18
Intrest162
Strike
180
180
Last Price15.86Apr 15, 2025
Change
00%
Bid16.1
Ask18.8
volume0
Intrest18
Last Price1.05Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest231
Strike
182.5
182.5
Last Price-
Change
-
Bid18.4
Ask21.5
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.4761.04%
Bid-
Ask0.55
volume1
Intrest129
Strike
185
185
Last Price26.26Apr 16, 2025
Change
00%
Bid20.9
Ask23.5
volume0
Intrest583
Last Price0.25Apr 17, 2025
Change
0.6873.12%
Bid-
Ask0.45
volume2
Intrest1
Strike
187.5
187.5
Last Price28.23Apr 16, 2025
Change
00%
Bid23.4
Ask26.3
volume0
Intrest7
Last Price0.19Apr 17, 2025
Change
0.0990%
Bid-
Ask0.5
volume12
Intrest42
Strike
190
190
Last Price28.12Apr 17, 2025
Change
2.7310.75%
Bid25.8
Ask28.5
volume5
Intrest7
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
192.5
192.5
Last Price33.25Apr 16, 2025
Change
00%
Bid28.3
Ask30.9
volume0
Intrest0
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest128
Strike
195
195
Last Price29.27Apr 15, 2025
Change
00%
Bid30.8
Ask33.8
volume0
Intrest0
Last Price0.34Apr 17, 2025
Change
-
Bid-
Ask0.75
volume4
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid33.3
Ask35.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.05
volume13
Intrest86
Strike
200
200
Last Price28.5Mar 07, 2025
Change
00%
Bid35.8
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid38.3
Ask40.8
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Strike
205
205
Last Price-
Change
-
Bid40.8
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid43.3
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid45.8
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid48.3
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.8
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid55.8
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid60.8
Ask63.5
volume0
Intrest0
Last Price1.06Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid65.8
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid70.7
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid75.8
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid80.8
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid85.8
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid90.8
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid95.8
Ask98.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid100.8
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid105.8
Ask108.8
volume0
Intrest0