$201.01
-10.14-4.80%
al cierre: Nov 17, 4:00 PM EST
$202.00
0.990.49%
After hour: 6:35 PM EST
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
-
Bid100.7
Ask103.7
volume0
Intrest0
Strike
115
115
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid95.7
Ask98.8
volume0
Intrest0
Strike
120
120
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid90.7
Ask93.7
volume0
Intrest0
Strike
125
125
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price-
Change
-
Bid85.7
Ask88.8
volume0
Intrest0
Strike
130
130
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Last Price-
Change
-
Bid80.7
Ask83.7
volume0
Intrest0
Strike
135
135
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid75.7
Ask78.7
volume0
Intrest0
Strike
140
140
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid70.7
Ask73.7
volume0
Intrest0
Strike
145
145
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid65.7
Ask68.8
volume0
Intrest0
Strike
150
150
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid60.7
Ask63.8
volume0
Intrest0
Strike
155
155
Last Price0.22Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid55.7
Ask59.3
volume0
Intrest0
Strike
160
160
Last Price0.21Nov 04, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid50.7
Ask54
volume0
Intrest0
Strike
165
165
Last Price0.24Nov 04, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid45.7
Ask49
volume0
Intrest0
Strike
170
170
Last Price0.3Nov 03, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest28
Last Price38.88Oct 20, 2025
Change
-0%
Bid40.9
Ask44.2
volume0
Intrest30
Strike
175
175
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest10
Last Price45.3Oct 27, 2025
Change
-0%
Bid35.7
Ask38.5
volume0
Intrest1
Strike
180
180
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price40.3Oct 27, 2025
Change
-0%
Bid30.7
Ask33.8
volume0
Intrest12
Strike
185
185
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest128
Last Price-
Change
-
Bid28.2
Ask31.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.35Oct 22, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price34.5Oct 22, 2025
Change
-0%
Bid25.7
Ask28.7
volume0
Intrest10
Strike
190
190
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest51
Last Price30.2Nov 05, 2025
Change
-0%
Bid23.2
Ask26.2
volume0
Intrest2
Strike
192.5
192.5
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Last Price23.31Oct 29, 2025
Change
-0%
Bid20.7
Ask23.7
volume0
Intrest19
Strike
195
195
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest62
Last Price28Oct 27, 2025
Change
-0%
Bid18.2
Ask21.3
volume0
Intrest8
Strike
197.5
197.5
Last Price0.06Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest46
Last Price15.37Nov 07, 2025
Change
-0%
Bid15.7
Ask18.8
volume0
Intrest15
Strike
200
200
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest683
Last Price19.5Oct 30, 2025
Change
-0%
Bid13.5
Ask16.6
volume0
Intrest3
Strike
202.5
202.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest40
Last Price17.17Nov 05, 2025
Change
-0%
Bid10.7
Ask13.8
volume0
Intrest30
Strike
205
205
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest391
Last Price11.28Nov 06, 2025
Change
-0%
Bid8.2
Ask11.5
volume0
Intrest4
Strike
207.5
207.5
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest666
Last Price7.8Nov 07, 2025
Change
-0%
Bid6.2
Ask8.9
volume0
Intrest243
Strike
210
210
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest379
Last Price4.2Nov 07, 2025
Change
-0%
Bid3.1
Ask6.4
volume0
Intrest55
Strike
212.5
212.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest721
Last Price2.19Nov 07, 2025
Change
-0%
Bid1.45
Ask4
volume0
Intrest84
Strike
215
215
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest953
Last Price0.35Nov 07, 2025
Change
-0%
Bid0.1
Ask0.6
volume0
Intrest127
Strike
217.5
217.5
Last Price0.1Nov 07, 2025
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest681
Last Price0.16Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest329
Strike
220
220
Last Price2.39Nov 07, 2025
Change
-0%
Bid1.25
Ask3.4
volume0
Intrest294
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest329
Strike
222.5
222.5
Last Price5.2Nov 07, 2025
Change
-0%
Bid3.8
Ask5.8
volume0
Intrest1089
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest519
Strike
225
225
Last Price7.9Nov 07, 2025
Change
-0%
Bid6.3
Ask8.4
volume0
Intrest525
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest494
Strike
227.5
227.5
Last Price6.8Nov 04, 2025
Change
-0%
Bid8.8
Ask11.2
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest270
Strike
230
230
Last Price15Nov 07, 2025
Change
-0%
Bid11.3
Ask13.7
volume0
Intrest1
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest116
Strike
232.5
232.5
Last Price17.35Nov 07, 2025
Change
-0%
Bid13.2
Ask16.8
volume0
Intrest1
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2888
Strike
235
235
Last Price18.03Nov 07, 2025
Change
-0%
Bid15.6
Ask19.3
volume0
Intrest16
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Strike
237.5
237.5
Last Price17.39Oct 31, 2025
Change
-0%
Bid18.2
Ask21.6
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest184
Strike
240
240
Last Price17.34Nov 05, 2025
Change
-0%
Bid20.7
Ask24.3
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
242.5
242.5
Last Price20.11Oct 30, 2025
Change
-0%
Bid23.7
Ask26.8
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
245
245
Last Price24.25Oct 28, 2025
Change
-0%
Bid26
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid28.5
Ask31.8
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Strike
250
250
Last Price31Oct 23, 2025
Change
-0%
Bid30.7
Ask34.3
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid33.2
Ask36.8
volume0
Intrest0
Last Price0.25Oct 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Strike
255
255
Last Price-
Change
-
Bid35.7
Ask39.3
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid40.7
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid45.7
Ask49.3
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
270
270
Last Price-
Change
-
Bid50.7
Ask54.3
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
275
275
Last Price-
Change
-
Bid55.7
Ask59.3
volume0
Intrest0
Last Price0.06Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
280
280
Last Price-
Change
-
Bid61
Ask64.3
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid66
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid70.7
Ask74.1
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid76.2
Ask79.1
volume0
Intrest0