$211.01
0.500.24%
al cierre: -
$211.85
0.840.40%
After hour: Jun 27, 7:23 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
-
Bid114.6
Ask118.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid110.2
Ask113.1
volume0
Intrest0
Strike
100
100
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.75
volume3
Intrest13
Last Price-
Change
-
Bid105.2
Ask107.9
volume0
Intrest0
Strike
105
105
Last Price0.02Jun 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price84.74Jun 13, 2025
Change
00%
Bid100.2
Ask102.7
volume0
Intrest1
Strike
110
110
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid94.3
Ask98.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid89.2
Ask92.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid84.3
Ask88.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask82.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid74.6
Ask78.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73.2
volume0
Intrest0
Strike
140
140
Last Price0.15Jun 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price66.62Jun 27, 2025
Change
-
Bid65.3
Ask67.8
volume1
Intrest0
Strike
145
145
Last Price0.22Jun 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price61.84Jun 27, 2025
Change
13.1426.98%
Bid59.6
Ask63.2
volume1
Intrest2
Strike
150
150
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price34.88May 22, 2025
Change
00%
Bid55.2
Ask57.9
volume0
Intrest0
Strike
155
155
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Last Price37Jun 06, 2025
Change
00%
Bid50.3
Ask53.2
volume0
Intrest11
Strike
160
160
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest192
Last Price25.52May 22, 2025
Change
00%
Bid44.6
Ask48.2
volume0
Intrest10
Strike
165
165
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price36.2Jun 24, 2025
Change
00%
Bid39.7
Ask43.2
volume0
Intrest10
Strike
170
170
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest114
Last Price-
Change
-
Bid36.7
Ask40.7
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price36.15Jun 26, 2025
Change
00%
Bid35.1
Ask37.6
volume0
Intrest2
Strike
175
175
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest72
Last Price-
Change
-
Bid32.1
Ask35.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.02Jun 27, 2025
Change
0.2993.55%
Bid-
Ask0.65
volume3
Intrest294
Last Price32.47Jun 27, 2025
Change
2.9710.07%
Bid29.6
Ask32.8
volume6
Intrest19
Strike
180
180
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest125
Last Price24Jun 24, 2025
Change
00%
Bid27.5
Ask30.3
volume0
Intrest10
Strike
182.5
182.5
Last Price0.15Jun 27, 2025
Change
0.1346.43%
Bid-
Ask0.55
volume14
Intrest46
Last Price27.43Jun 27, 2025
Change
0.863.24%
Bid24.7
Ask28.1
volume1
Intrest24
Strike
185
185
Last Price0.02Jun 27, 2025
Change
0.0675%
Bid-
Ask0.75
volume1
Intrest1548
Last Price23.2Jun 26, 2025
Change
00%
Bid22.1
Ask25.7
volume0
Intrest21
Strike
187.5
187.5
Last Price0.1Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest314
Last Price21.41Jun 26, 2025
Change
00%
Bid19.6
Ask23.2
volume0
Intrest11
Strike
190
190
Last Price0.03Jun 27, 2025
Change
0.0350%
Bid-
Ask0.05
volume32
Intrest1046
Last Price19.34Jun 27, 2025
Change
0.251.31%
Bid17.1
Ask20.6
volume9
Intrest13
Strike
192.5
192.5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.95
volume2
Intrest832
Last Price16.47Jun 27, 2025
Change
0.442.74%
Bid15.5
Ask17.1
volume125
Intrest209
Strike
195
195
Last Price0.2Jun 27, 2025
Change
0.11122.22%
Bid-
Ask0.25
volume17
Intrest272
Last Price12.2Jun 27, 2025
Change
0.836.37%
Bid12.1
Ask15.4
volume16
Intrest176
Strike
197.5
197.5
Last Price0.15Jun 27, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume3
Intrest198
Last Price10.83Jun 27, 2025
Change
0.080.74%
Bid10.5
Ask12.5
volume39
Intrest260
Strike
200
200
Last Price0.04Jun 27, 2025
Change
0.0120%
Bid-
Ask0.1
volume3
Intrest123
Last Price8.87Jun 27, 2025
Change
0.728.83%
Bid7.9
Ask9.2
volume37
Intrest163
Strike
202.5
202.5
Last Price0.03Jun 27, 2025
Change
0.0770%
Bid-
Ask0.2
volume10
Intrest315
Last Price5.8Jun 27, 2025
Change
00%
Bid5.7
Ask7.8
volume162
Intrest376
Strike
205
205
Last Price0.02Jun 27, 2025
Change
0.1890%
Bid-
Ask0.05
volume16
Intrest109
Last Price3.73Jun 27, 2025
Change
0.184.6%
Bid2.6
Ask5
volume40
Intrest178
Strike
207.5
207.5
Last Price0.09Jun 27, 2025
Change
0.3780.43%
Bid-
Ask0.1
volume33
Intrest357
Last Price1.44Jun 27, 2025
Change
0.6230.1%
Bid1.05
Ask1.55
volume2296
Intrest2463
Strike
210
210
Last Price0.2Jun 27, 2025
Change
0.981.82%
Bid0.1
Ask0.55
volume173
Intrest89
Last Price0.2Jun 27, 2025
Change
0.6576.47%
Bid0.05
Ask0.2
volume264
Intrest180
Strike
212.5
212.5
Last Price1.98Jun 27, 2025
Change
0.5722.35%
Bid1.35
Ask1.9
volume115
Intrest78
Last Price0.03Jun 27, 2025
Change
0.2790%
Bid-
Ask0.75
volume69
Intrest233
Strike
215
215
Last Price19.09Jun 18, 2025
Change
00%
Bid2.55
Ask5.5
volume0
Intrest14
Last Price0.05Jun 27, 2025
Change
0.0116.67%
Bid-
Ask1.05
volume3
Intrest37
Strike
217.5
217.5
Last Price23.62Jun 17, 2025
Change
00%
Bid6.3
Ask8.3
volume0
Intrest36
Last Price0.02Jun 27, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest4
Strike
220
220
Last Price24.87Jun 13, 2025
Change
00%
Bid7.1
Ask10.4
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask1.35
volume1
Intrest3
Strike
222.5
222.5
Last Price21.46Jun 23, 2025
Change
00%
Bid9.6
Ask12.9
volume0
Intrest23
Last Price0.1Jun 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest20
Strike
225
225
Last Price25.84Jun 20, 2025
Change
00%
Bid11.8
Ask15
volume0
Intrest50
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid14.4
Ask17.9
volume0
Intrest0
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest11
Strike
230
230
Last Price28.98Jun 23, 2025
Change
00%
Bid16.9
Ask19.9
volume0
Intrest0
Last Price0.75May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
235
235
Last Price-
Change
-
Bid21.8
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid27
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid32.2
Ask35.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid36.8
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid41.8
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid46.8
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid51.8
Ask55.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid56.8
Ask60.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid61.8
Ask65.7
volume0
Intrest0