$170.45
5.053.05%
In chiusura: -
$174.30
3.852.26%
After hour: 7:26 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 Price-
Change
-
Bid59.1
Ask62.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask57.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask52.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid44.2
Ask47.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask42.8
volume0
Intrest0
Strike
130
130
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest18
Last Price-
Change
-
Bid34.1
Ask37.6
volume0
Intrest0
Strike
135
135
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Last Price-
Change
-
Bid33.1
Ask36.8
volume0
Intrest0
Strike
136
136
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Last Price-
Change
-
Bid32.1
Ask35.8
volume0
Intrest0
Strike
137
137
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid31.1
Ask34.1
volume0
Intrest0
Strike
138
138
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Last Price-
Change
-
Bid30.2
Ask33.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid29.2
Ask32.8
volume0
Intrest0
Strike
140
140
Last Price0.26Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest243
Last Price-
Change
-
Bid28.1
Ask31.1
volume0
Intrest0
Strike
141
141
Last Price0.12Mar 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Last Price-
Change
-
Bid27.1
Ask30.6
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask29.8
volume0
Intrest0
Strike
143
143
Last Price0.34Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid25.1
Ask28.8
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.8
volume0
Intrest0
Strike
145
145
Last Price0.24Mar 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price-
Change
-
Bid23.1
Ask26.8
volume0
Intrest0
Strike
146
146
Last Price0.5Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid22.1
Ask25.8
volume0
Intrest0
Strike
147
147
Last Price0.6Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price-
Change
-
Bid21.1
Ask24.8
volume0
Intrest0
Strike
148
148
Last Price0.8Mar 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Last Price-
Change
-
Bid20.1
Ask23.8
volume0
Intrest0
Strike
149
149
Last Price0.4Mar 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest41
Last Price-
Change
-
Bid19.1
Ask22.7
volume0
Intrest0
Strike
150
150
Last Price0.05Mar 12, 2025
Change
0.2583.33%
Bid0.05
Ask0.1
volume6
Intrest52
Last Price12.8Mar 11, 2025
Change
00%
Bid16.8
Ask20.3
volume0
Intrest1
Strike
152.5
152.5
Last Price0.8Mar 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest15
Last Price-
Change
-
Bid14.1
Ask17.8
volume0
Intrest0
Strike
155
155
Last Price0.1Mar 12, 2025
Change
0.7387.95%
Bid-
Ask0.45
volume24
Intrest477
Last Price6.4Mar 10, 2025
Change
00%
Bid11.7
Ask15.4
volume0
Intrest2
Strike
157.5
157.5
Last Price0.16Mar 12, 2025
Change
1.5390.53%
Bid0.1
Ask0.2
volume27
Intrest7
Last Price11.59Mar 12, 2025
Change
4.5965.57%
Bid8.9
Ask12.1
volume1
Intrest126
Strike
160
160
Last Price0.3Mar 12, 2025
Change
1.3581.82%
Bid0.2
Ask0.3
volume212
Intrest251
Last Price9.48Mar 12, 2025
Change
4.0875.56%
Bid8.1
Ask10.4
volume1
Intrest25
Strike
162.5
162.5
Last Price0.42Mar 12, 2025
Change
1.9382.13%
Bid0.35
Ask0.5
volume33
Intrest49
Last Price6.93Mar 12, 2025
Change
2.6361.16%
Bid5
Ask6.8
volume61
Intrest229
Strike
165
165
Last Price0.77Mar 12, 2025
Change
2.2374.33%
Bid0.7
Ask2.2
volume50
Intrest76
Last Price4.6Mar 12, 2025
Change
1.339.39%
Bid2.8
Ask4.9
volume29
Intrest24
Strike
167.5
167.5
Last Price1.41Mar 12, 2025
Change
3.1969.35%
Bid1.25
Ask2.5
volume70
Intrest18
Last Price3.5Mar 12, 2025
Change
1.6589.19%
Bid1.25
Ask3.2
volume50
Intrest34
Strike
170
170
Last Price2.7Mar 12, 2025
Change
2.951.79%
Bid1.3
Ask2.5
volume9
Intrest122
Last Price1.93Mar 12, 2025
Change
0.6146.21%
Bid0.6
Ask1.85
volume162
Intrest104
Strike
172.5
172.5
Last Price3.2Mar 12, 2025
Change
7.469.81%
Bid3.3
Ask5.5
volume13
Intrest46
Last Price0.95Mar 12, 2025
Change
0.066.74%
Bid0.75
Ask1.9
volume69
Intrest251
Strike
175
175
Last Price4.8Mar 12, 2025
Change
3.944.83%
Bid4.8
Ask7.3
volume29
Intrest95
Last Price0.45Mar 12, 2025
Change
0.118.18%
Bid0.3
Ask0.5
volume38
Intrest130
Strike
177.5
177.5
Last Price15Mar 10, 2025
Change
00%
Bid6.7
Ask8.9
volume0
Intrest13
Last Price0.2Mar 12, 2025
Change
0.1542.86%
Bid0.1
Ask0.2
volume28
Intrest243
Strike
180
180
Last Price11.52Mar 12, 2025
Change
2.8820%
Bid8.8
Ask10
volume10
Intrest102
Last Price0.2Mar 12, 2025
Change
0.0533.33%
Bid-
Ask0.1
volume20
Intrest87
Strike
182.5
182.5
Last Price17.2Mar 11, 2025
Change
00%
Bid10.1
Ask13.3
volume0
Intrest6
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.7
volume106
Intrest235
Strike
185
185
Last Price17.5Mar 11, 2025
Change
00%
Bid13.1
Ask15
volume0
Intrest339
Last Price0.05Mar 12, 2025
Change
0.0444.44%
Bid-
Ask0.35
volume103
Intrest164
Strike
187.5
187.5
Last Price21.94Mar 11, 2025
Change
00%
Bid15.6
Ask17.6
volume0
Intrest46
Last Price0.09Mar 12, 2025
Change
0.1664%
Bid-
Ask0.1
volume1
Intrest99
Strike
190
190
Last Price26.55Mar 11, 2025
Change
00%
Bid17.3
Ask21
volume0
Intrest49
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
192.5
192.5
Last Price16.75Mar 06, 2025
Change
00%
Bid19.9
Ask23.5
volume0
Intrest1
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest327
Strike
195
195
Last Price23.5Mar 07, 2025
Change
00%
Bid23
Ask25.5
volume0
Intrest6
Last Price0.3Mar 06, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
197.5
197.5
Last Price15.79Mar 04, 2025
Change
00%
Bid24.8
Ask28.5
volume0
Intrest7
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest30
Strike
200
200
Last Price21.85Mar 06, 2025
Change
00%
Bid28
Ask31
volume0
Intrest1
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
202.5
202.5
Last Price22.8Mar 06, 2025
Change
00%
Bid29.8
Ask33.5
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
205
205
Last Price32.9Mar 07, 2025
Change
00%
Bid32.3
Ask36
volume0
Intrest2
Last Price0.45Mar 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest6
Strike
207.5
207.5
Last Price-
Change
-
Bid34.9
Ask38.5
volume0
Intrest0
Last Price0.1Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
210
210
Last Price33.37Mar 06, 2025
Change
00%
Bid38
Ask41
volume0
Intrest0
Last Price1.15Feb 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest9
Strike
212.5
212.5
Last Price35.87Mar 06, 2025
Change
00%
Bid39.8
Ask43.5
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
0.385.71%
Bid-
Ask0.25
volume1
Intrest43
Strike
215
215
Last Price9.6Feb 20, 2025
Change
00%
Bid42.3
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid45.6
Ask48.5
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest310
Strike
220
220
Last Price-
Change
-
Bid47.3
Ask51
volume0
Intrest0
Last Price0.3Feb 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
222.5
222.5
Last Price-
Change
-
Bid50.5
Ask53.5
volume0
Intrest0
Last Price0.13Mar 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest318
Strike
225
225
Last Price-
Change
-
Bid52.3
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid54.8
Ask58.5
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid57.4
Ask61
volume0
Intrest0
Last Price1.05Jan 30, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid62.3
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid67.3
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid72.3
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid77.3
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid83
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid88
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid92.4
Ask96
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid98
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid102.3
Ask106
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid108
Ask111
volume0
Intrest0