$202.49
-8.25-3.91%
al cierre: -
$201.48
-1.01-0.50%
After hour: Oct 10, 7:31 PM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Capital One Finl a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Capital One Finl..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid86
Ask89.4
volume0
Intrest0
Strike
115
115
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.05
volume11
Intrest2
Last Price-
Change
-
Bid80.5
Ask84.4
volume0
Intrest0
Strike
120
120
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume7
Intrest0
Last Price-
Change
-
Bid76
Ask79.4
volume0
Intrest0
Strike
125
125
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.05
volume6
Intrest1
Last Price-
Change
-
Bid70.7
Ask74.4
volume0
Intrest0
Strike
130
130
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume9
Intrest0
Last Price-
Change
-
Bid65.5
Ask69.3
volume0
Intrest0
Strike
135
135
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.05
volume4
Intrest2
Last Price-
Change
-
Bid60.6
Ask64.4
volume0
Intrest0
Strike
140
140
Last Price0.04Oct 10, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume6
Intrest1
Last Price-
Change
-
Bid55.8
Ask59.4
volume0
Intrest0
Strike
145
145
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.05
volume6
Intrest5
Last Price-
Change
-
Bid50.6
Ask54.4
volume0
Intrest0
Strike
150
150
Last Price0.2Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid45.5
Ask49.4
volume0
Intrest0
Strike
155
155
Last Price0.06Sep 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid40.4
Ask44.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask39.4
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask34.4
volume0
Intrest0
Strike
170
170
Last Price0.05Sep 30, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest104
Last Price-
Change
-
Bid25.4
Ask29.6
volume0
Intrest0
Strike
175
175
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest266
Last Price-
Change
-
Bid20.4
Ask24.4
volume0
Intrest0
Strike
180
180
Last Price0.08Oct 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid17.9
Ask21.9
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask19.4
volume0
Intrest0
Strike
185
185
Last Price0.5Sep 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest20
Last Price-
Change
-
Bid13.9
Ask16.9
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16Oct 10, 2025
Change
8.7835.43%
Bid11.5
Ask14.4
volume6
Intrest6
Strike
190
190
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask2.15
volume2
Intrest55
Last Price-
Change
-
Bid8.5
Ask11.9
volume0
Intrest0
Strike
192.5
192.5
Last Price0.15Oct 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price-
Change
-
Bid5.7
Ask9.4
volume0
Intrest0
Strike
195
195
Last Price0.04Oct 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest107
Last Price-
Change
-
Bid3.1
Ask6.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.16Oct 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest210
Last Price11.5Oct 09, 2025
Change
-0%
Bid1
Ask4.1
volume0
Intrest44
Strike
200
200
Last Price0.07Oct 10, 2025
Change
0.0375%
Bid-
Ask0.15
volume21
Intrest1452
Last Price2.8Oct 10, 2025
Change
8.8976.05%
Bid0.15
Ask0.55
volume1
Intrest1
Strike
202.5
202.5
Last Price0.37Oct 10, 2025
Change
0.26236.36%
Bid0.25
Ask1.3
volume284
Intrest469
Last Price0.11Oct 10, 2025
Change
8.8798.78%
Bid-
Ask0.1
volume6
Intrest812
Strike
205
205
Last Price1.9Oct 10, 2025
Change
1.72955.56%
Bid1.95
Ask3
volume402
Intrest740
Last Price0.2Oct 10, 2025
Change
3.7594.94%
Bid-
Ask0.05
volume158
Intrest28
Strike
207.5
207.5
Last Price5.5Oct 10, 2025
Change
4.97937.74%
Bid4.8
Ask5.5
volume2289
Intrest2208
Last Price0.17Oct 10, 2025
Change
1.8391.5%
Bid-
Ask2.3
volume52
Intrest142
Strike
210
210
Last Price7.2Oct 10, 2025
Change
5.91458.14%
Bid5.6
Ask8
volume1171
Intrest1486
Last Price0.03Oct 10, 2025
Change
0.7696.2%
Bid-
Ask2.4
volume67
Intrest445
Strike
212.5
212.5
Last Price9.6Oct 10, 2025
Change
6.85249.09%
Bid9.3
Ask11
volume55
Intrest471
Last Price0.05Oct 10, 2025
Change
0.2583.33%
Bid-
Ask1.05
volume52
Intrest214
Strike
215
215
Last Price11.44Oct 10, 2025
Change
7.32177.67%
Bid10.6
Ask13.7
volume217
Intrest406
Last Price0.05Oct 10, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume35
Intrest285
Strike
217.5
217.5
Last Price13.55Oct 10, 2025
Change
6.85102.24%
Bid13.2
Ask16.5
volume19
Intrest52
Last Price0.02Oct 10, 2025
Change
0.0360%
Bid-
Ask0.3
volume37
Intrest301
Strike
220
220
Last Price16.4Oct 10, 2025
Change
7.482.22%
Bid16.1
Ask18.5
volume3
Intrest10
Last Price0.02Oct 10, 2025
Change
0.0133.33%
Bid-
Ask2.15
volume9
Intrest533
Strike
222.5
222.5
Last Price11.28Oct 09, 2025
Change
-0%
Bid18.2
Ask21
volume0
Intrest5
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest2672
Strike
225
225
Last Price14.45Oct 09, 2025
Change
-0%
Bid20.7
Ask23.8
volume0
Intrest47
Last Price0.23Oct 10, 2025
Change
0.13130%
Bid-
Ask2.15
volume5
Intrest79
Strike
227.5
227.5
Last Price16.3Oct 08, 2025
Change
-0%
Bid23.1
Ask26
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest289
Strike
230
230
Last Price18.21Oct 07, 2025
Change
-0%
Bid25.8
Ask28.9
volume0
Intrest0
Last Price0.13Oct 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest26
Strike
232.5
232.5
Last Price17.55Oct 03, 2025
Change
-0%
Bid28.1
Ask30.6
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume1
Intrest87
Strike
235
235
Last Price21.87Oct 02, 2025
Change
-0%
Bid30.6
Ask34.1
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
237.5
237.5
Last Price24.73Oct 02, 2025
Change
-0%
Bid33.1
Ask35.7
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
0.0337.5%
Bid-
Ask2.15
volume5
Intrest351
Strike
240
240
Last Price29.57Sep 30, 2025
Change
-0%
Bid35.6
Ask38.3
volume0
Intrest0
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest2
Strike
242.5
242.5
Last Price32.15Sep 30, 2025
Change
-0%
Bid38.1
Ask40.9
volume0
Intrest0
Last Price0.11Oct 10, 2025
Change
0.06120%
Bid-
Ask2.15
volume1
Intrest225
Strike
245
245
Last Price34.65Sep 30, 2025
Change
-0%
Bid40.7
Ask43.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price23.16Sep 24, 2025
Change
-0%
Bid43.2
Ask45.8
volume0
Intrest0
Last Price0.1Oct 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest80
Strike
250
250
Last Price25.62Sep 24, 2025
Change
-0%
Bid45.6
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid48.1
Ask52
volume0
Intrest0
Last Price0.09Sep 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
255
255
Last Price35.42Sep 09, 2025
Change
-0%
Bid50.6
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid53.1
Ask57.1
volume0
Intrest0
Last Price0.05Oct 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
260
260
Last Price38.65Sep 02, 2025
Change
-0%
Bid55.6
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid60.6
Ask64.6
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid65.6
Ask69.6
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid70.6
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid75.6
Ask79.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid80.6
Ask84.6
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
290
290
Last Price69.1Sep 30, 2025
Change
-0%
Bid85.6
Ask89.6
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid90.6
Ask94.6
volume0
Intrest0