$200.20
-5.17-2.52%
al cierre: -
$200.30
0.100.05%
After hour: Feb 21, 6:55 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..
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
-
Bid88.4
Ask93
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask87.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid78.4
Ask82.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid73.3
Ask78
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid68.4
Ask73
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid63.2
Ask67.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask63
volume0
Intrest0
Strike
140
140
Last Price0.3Jan 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid53.4
Ask58
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price29.16Jan 13, 2025
Change
00%
Bid48.4
Ask53
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price50.29Jan 23, 2025
Change
00%
Bid43.3
Ask48
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price34.3Jan 17, 2025
Change
00%
Bid38.5
Ask43
volume0
Intrest0
Strike
160
160
Last Price0.3Jan 23, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid33.5
Ask37.7
volume0
Intrest0
Strike
165
165
Last Price0.12Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest305
Last Price-
Change
-
Bid28.5
Ask33
volume0
Intrest0
Strike
170
170
Last Price0.2Feb 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest524
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.41Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price21.39Feb 13, 2025
Change
00%
Bid23.5
Ask28
volume0
Intrest0
Strike
175
175
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Last Price-
Change
-
Bid21.1
Ask25.5
volume0
Intrest0
Strike
177.5
177.5
Last Price0.12Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price19.1Feb 10, 2025
Change
00%
Bid18.5
Ask23
volume0
Intrest0
Strike
180
180
Last Price0.38Feb 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest463
Last Price-
Change
-
Bid16
Ask20.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.25Feb 21, 2025
Change
0.0313.64%
Bid-
Ask4.8
volume20
Intrest9
Last Price18.7Feb 20, 2025
Change
00%
Bid13.7
Ask18.1
volume0
Intrest6
Strike
185
185
Last Price0.3Feb 21, 2025
Change
0.17130.77%
Bid0.25
Ask4.7
volume2
Intrest305
Last Price-
Change
-
Bid11.2
Ask15.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.55Feb 21, 2025
Change
0.34161.9%
Bid0.25
Ask4.9
volume2
Intrest28
Last Price13.88Feb 18, 2025
Change
00%
Bid9
Ask13.5
volume0
Intrest6
Strike
190
190
Last Price0.7Feb 21, 2025
Change
0.42150%
Bid0.2
Ask0.75
volume401
Intrest662
Last Price6.3Feb 12, 2025
Change
00%
Bid6.6
Ask11.4
volume0
Intrest1
Strike
192.5
192.5
Last Price1.05Feb 21, 2025
Change
0.56114.29%
Bid0.2
Ask1.35
volume12
Intrest503
Last Price7.84Feb 21, 2025
Change
4.0634.12%
Bid4.7
Ask9.3
volume12
Intrest28
Strike
195
195
Last Price1.1Feb 21, 2025
Change
0.4569.23%
Bid0.55
Ask2
volume12
Intrest116
Last Price8.9Feb 21, 2025
Change
112.66%
Bid3
Ask7.6
volume1
Intrest16
Strike
197.5
197.5
Last Price2.19Feb 21, 2025
Change
1.14108.57%
Bid0.1
Ask4.9
volume25
Intrest112
Last Price3.8Feb 21, 2025
Change
2.438.71%
Bid1.5
Ask6.2
volume210
Intrest264
Strike
200
200
Last Price3.4Feb 21, 2025
Change
1.99141.13%
Bid1.2
Ask5.9
volume69
Intrest123
Last Price3.01Feb 21, 2025
Change
1.4131.9%
Bid0.2
Ask4.7
volume30
Intrest9
Strike
202.5
202.5
Last Price4.63Feb 21, 2025
Change
2.54121.53%
Bid2.3
Ask7
volume15
Intrest30
Last Price1.5Feb 21, 2025
Change
2.663.41%
Bid0.8
Ask1.85
volume33
Intrest68
Strike
205
205
Last Price6.8Feb 21, 2025
Change
1.323.64%
Bid4
Ask8.7
volume86
Intrest11
Last Price0.95Feb 21, 2025
Change
1.1554.76%
Bid-
Ask1.65
volume237
Intrest251
Strike
207.5
207.5
Last Price4.13Feb 21, 2025
Change
2.7740.14%
Bid5.8
Ask10.5
volume1
Intrest11
Last Price0.75Feb 21, 2025
Change
0.9455.62%
Bid-
Ask2.8
volume50
Intrest106
Strike
210
210
Last Price9.1Feb 21, 2025
Change
3.459.65%
Bid8.1
Ask12.7
volume3
Intrest13
Last Price0.4Feb 21, 2025
Change
0.1932.2%
Bid-
Ask1
volume74
Intrest53
Strike
212.5
212.5
Last Price6.03Feb 20, 2025
Change
00%
Bid10.4
Ask14.7
volume0
Intrest2
Last Price0.45Feb 21, 2025
Change
0.1119.64%
Bid-
Ask0.55
volume32
Intrest158
Strike
215
215
Last Price-
Change
-
Bid12.5
Ask16.7
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
0.0721.88%
Bid0.05
Ask2.25
volume117
Intrest14
Strike
217.5
217.5
Last Price-
Change
-
Bid15
Ask19.3
volume0
Intrest0
Last Price0.11Feb 21, 2025
Change
0.0945%
Bid-
Ask0.45
volume101
Intrest512
Strike
220
220
Last Price-
Change
-
Bid17.7
Ask21
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.2873.68%
Bid-
Ask0.2
volume30
Intrest5
Strike
222.5
222.5
Last Price-
Change
-
Bid20
Ask24.4
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest82
Strike
225
225
Last Price-
Change
-
Bid22.5
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid25
Ask29.3
volume0
Intrest0
Last Price0.31Feb 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
230
230
Last Price-
Change
-
Bid27.5
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid30
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid32.5
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid37.5
Ask41.8
volume0
Intrest0
Last Price0.16Feb 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid42.5
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid47.5
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid52.5
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid57.5
Ask61.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid62.5
Ask66.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid67.5
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid72.5
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid77.5
Ask81.7
volume0
Intrest0