$202.16
4.852.46%
In chiusura: -
$201.70
-0.46-0.23%
After hour: Feb 14, 5:18 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
-
Bid105.3
Ask109.2
volume0
Intrest0
Strike
95
95
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid100.3
Ask104.1
volume0
Intrest0
Strike
100
100
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid95.3
Ask99.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid90.4
Ask93.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price70.25Jan 14, 2025
Change
00%
Bid85.3
Ask89.2
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price77.7Feb 13, 2025
Change
00%
Bid80.3
Ask84.2
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid75.4
Ask79.1
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask73.4
volume0
Intrest0
Strike
130
130
Last Price0.52Dec 20, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price60.37Feb 13, 2025
Change
00%
Bid65.4
Ask69.2
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask64
volume0
Intrest0
Strike
140
140
Last Price0.09Jan 29, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Last Price52.82Feb 13, 2025
Change
00%
Bid55.4
Ask59.1
volume0
Intrest0
Strike
145
145
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price52.5Feb 14, 2025
Change
22.172.7%
Bid50.3
Ask54.2
volume35
Intrest11
Strike
150
150
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest42
Last Price40.45Feb 13, 2025
Change
00%
Bid45.3
Ask49.2
volume0
Intrest1
Strike
155
155
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest139
Last Price41.29Feb 03, 2025
Change
00%
Bid40.3
Ask44.2
volume0
Intrest7
Strike
160
160
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest446
Last Price37.3Feb 14, 2025
Change
4.513.72%
Bid36.4
Ask38.3
volume600
Intrest210
Strike
165
165
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest897
Last Price-
Change
-
Bid32.8
Ask36.5
volume0
Intrest0
Strike
167.5
167.5
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest42
Last Price32.5Feb 14, 2025
Change
5.4220.01%
Bid31.4
Ask33.3
volume182
Intrest54
Strike
170
170
Last Price0.1Feb 14, 2025
Change
0.0216.67%
Bid-
Ask0.4
volume1
Intrest3141
Last Price29.2Feb 04, 2025
Change
00%
Bid28.1
Ask30.9
volume0
Intrest5
Strike
172.5
172.5
Last Price0.46Jan 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Last Price28.1Feb 14, 2025
Change
6.1728.13%
Bid26.3
Ask29.1
volume268
Intrest94
Strike
175
175
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest371
Last Price18.7Jan 21, 2025
Change
00%
Bid23.2
Ask26.6
volume0
Intrest2
Strike
177.5
177.5
Last Price0.08Feb 13, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest112
Last Price22.1Feb 14, 2025
Change
6.138.13%
Bid21.7
Ask22.7
volume605
Intrest204
Strike
180
180
Last Price0.14Feb 14, 2025
Change
0.0630%
Bid0.05
Ask1.35
volume20
Intrest1027
Last Price14.3Jan 21, 2025
Change
00%
Bid19
Ask21.3
volume0
Intrest3
Strike
182.5
182.5
Last Price0.3Feb 13, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest66
Last Price16.86Feb 14, 2025
Change
5.447.12%
Bid16.8
Ask18.1
volume567
Intrest592
Strike
185
185
Last Price0.15Feb 14, 2025
Change
0.257.14%
Bid0.1
Ask0.2
volume26
Intrest738
Last Price16.1Feb 14, 2025
Change
1.49.52%
Bid14.3
Ask15.4
volume2100
Intrest5
Strike
187.5
187.5
Last Price0.3Feb 14, 2025
Change
0.3553.85%
Bid0.15
Ask0.25
volume12
Intrest355
Last Price13.1Feb 14, 2025
Change
4.755.95%
Bid10.8
Ask12.6
volume2410
Intrest2076
Strike
190
190
Last Price0.35Feb 14, 2025
Change
0.663.16%
Bid0.25
Ask0.35
volume210
Intrest1010
Last Price9.1Feb 10, 2025
Change
00%
Bid9.5
Ask10.1
volume0
Intrest12
Strike
192.5
192.5
Last Price0.5Feb 14, 2025
Change
2.1881.34%
Bid0.45
Ask0.5
volume517
Intrest289
Last Price7.95Feb 14, 2025
Change
2.9258.05%
Bid5.6
Ask7.8
volume52
Intrest4077
Strike
195
195
Last Price0.85Feb 14, 2025
Change
3.0578.21%
Bid0.8
Ask0.9
volume181
Intrest163
Last Price6.45Feb 14, 2025
Change
3.1595.45%
Bid3.8
Ask5.9
volume9
Intrest203
Strike
197.5
197.5
Last Price1.27Feb 14, 2025
Change
2.3364.72%
Bid1.35
Ask1.55
volume19
Intrest99
Last Price4.34Feb 14, 2025
Change
2.0488.7%
Bid3.9
Ask4.3
volume182
Intrest2157
Strike
200
200
Last Price2.02Feb 14, 2025
Change
3.7865.17%
Bid2.15
Ask2.85
volume25
Intrest364
Last Price2.79Feb 14, 2025
Change
1.1974.37%
Bid2.4
Ask2.85
volume94
Intrest868
Strike
202.5
202.5
Last Price3.4Feb 14, 2025
Change
3.2648.95%
Bid3.3
Ask3.7
volume39
Intrest106
Last Price2.15Feb 14, 2025
Change
186.96%
Bid1.7
Ask1.95
volume185
Intrest1307
Strike
205
205
Last Price9.86Feb 12, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest74
Last Price1.25Feb 14, 2025
Change
0.82190.7%
Bid0.95
Ask1.25
volume272
Intrest233
Strike
207.5
207.5
Last Price6.85Feb 14, 2025
Change
0.253.52%
Bid6.5
Ask8.6
volume5
Intrest103
Last Price0.78Feb 14, 2025
Change
0.3581.4%
Bid0.6
Ask0.8
volume156
Intrest5471
Strike
210
210
Last Price9.5Jan 24, 2025
Change
00%
Bid8
Ask10.9
volume0
Intrest12
Last Price0.58Feb 14, 2025
Change
0.43286.67%
Bid0.35
Ask0.55
volume112
Intrest49
Strike
212.5
212.5
Last Price9.4Feb 07, 2025
Change
00%
Bid10.3
Ask11.8
volume0
Intrest3
Last Price0.29Feb 14, 2025
Change
0.2222.22%
Bid0.2
Ask0.35
volume36
Intrest594
Strike
215
215
Last Price11.5Feb 07, 2025
Change
00%
Bid12.6
Ask15
volume0
Intrest6
Last Price0.1Feb 14, 2025
Change
-
Bid0.05
Ask0.3
volume1
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid14.6
Ask17.6
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
0.0533.33%
Bid-
Ask0.35
volume2
Intrest1047
Strike
220
220
Last Price-
Change
-
Bid17.5
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid19
Ask22.7
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest663
Strike
225
225
Last Price-
Change
-
Bid21.5
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid23.9
Ask26.9
volume0
Intrest0
Last Price0.04Feb 10, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest27
Strike
230
230
Last Price-
Change
-
Bid26.4
Ask29.4
volume0
Intrest0
Last Price0.66Feb 03, 2025
Change
00%
Bid-
Ask1
volume0
Intrest6
Strike
235
235
Last Price-
Change
-
Bid31.4
Ask34.2
volume0
Intrest0
Last Price0.38Jan 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid41.4
Ask44.4
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid46.4
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid51.4
Ask54.4
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid56.4
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.4
Ask64.4
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid66.5
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
275
275
Last Price73.81Feb 14, 2025
Change
-
Bid71.5
Ask74.4
volume20
Intrest0