$164.04
-18.14-9.96%
al cierre: -
$164.80
0.760.46%
After hour: 7:56 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 Price65.2Mar 18, 2025
Change
00%
Bid63.2
Ask65.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask60.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.7
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid47.8
Ask51
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask50.1
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid45.9
Ask48.6
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid44.8
Ask47.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask47.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid42.8
Ask45.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask44.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask44.1
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid39.8
Ask42.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid38.8
Ask41.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask40.8
volume0
Intrest0
Strike
125
125
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price-
Change
-
Bid36.8
Ask39.7
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask38.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask37
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask35.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask34.8
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask33.7
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.7
Ask33.1
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price32.11Apr 03, 2025
Change
-
Bid27.7
Ask31.8
volume2
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.8
volume0
Intrest0
Strike
135
135
Last Price0.22Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Last Price-
Change
-
Bid26
Ask29.8
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask28.6
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price28.1Apr 03, 2025
Change
-
Bid23.7
Ask28.1
volume1
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price26.05Apr 03, 2025
Change
-
Bid21.7
Ask26.1
volume1
Intrest0
Strike
140
140
Last Price0.05Apr 03, 2025
Change
0.0228.57%
Bid-
Ask1.55
volume1
Intrest21
Last Price-
Change
-
Bid21.9
Ask25.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask24.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask23.1
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price18.8Apr 03, 2025
Change
-
Bid18.9
Ask22.1
volume1
Intrest0
Strike
144
144
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price-
Change
-
Bid17.9
Ask21.2
volume0
Intrest0
Strike
145
145
Last Price0.06Apr 03, 2025
Change
0.05500%
Bid-
Ask1.35
volume20
Intrest156
Last Price-
Change
-
Bid15.8
Ask20.2
volume0
Intrest0
Strike
146
146
Last Price0.18Apr 01, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid15.9
Ask19.2
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid0.05
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask16.9
volume0
Intrest0
Strike
149
149
Last Price0.16Mar 26, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest20
Last Price28Mar 31, 2025
Change
00%
Bid13.6
Ask15.9
volume0
Intrest2
Strike
150
150
Last Price0.25Apr 03, 2025
Change
0.2400%
Bid-
Ask0.25
volume194
Intrest141
Last Price-
Change
-
Bid10.6
Ask13.6
volume0
Intrest0
Strike
152.5
152.5
Last Price0.4Apr 03, 2025
Change
0.2100%
Bid0.2
Ask0.4
volume99
Intrest4
Last Price14.8Apr 03, 2025
Change
-
Bid8.7
Ask11.3
volume4
Intrest0
Strike
155
155
Last Price0.47Apr 03, 2025
Change
0.452250%
Bid0.5
Ask0.65
volume306
Intrest323
Last Price8Apr 03, 2025
Change
-
Bid6.8
Ask9.1
volume4
Intrest0
Strike
157.5
157.5
Last Price0.6Apr 03, 2025
Change
0.53757.14%
Bid0.9
Ask1.05
volume18
Intrest272
Last Price7.2Apr 03, 2025
Change
2.324.21%
Bid5.4
Ask5.9
volume42
Intrest3
Strike
160
160
Last Price1.4Apr 03, 2025
Change
1.363400%
Bid1.45
Ask1.7
volume355
Intrest446
Last Price4Apr 03, 2025
Change
15.9579.95%
Bid3.8
Ask4.5
volume19
Intrest1
Strike
162.5
162.5
Last Price2.27Apr 03, 2025
Change
2.192737.5%
Bid2.2
Ask2.7
volume52
Intrest61
Last Price2.57Apr 03, 2025
Change
6.7872.51%
Bid2.55
Ask3.1
volume167
Intrest201
Strike
165
165
Last Price4.2Apr 03, 2025
Change
4.114566.67%
Bid3.3
Ask4.3
volume202
Intrest170
Last Price1.6Apr 03, 2025
Change
16.491.11%
Bid1.5
Ask1.75
volume93
Intrest15
Strike
167.5
167.5
Last Price4.59Apr 03, 2025
Change
4.442960%
Bid4.6
Ask5.4
volume14
Intrest33
Last Price0.75Apr 03, 2025
Change
11.7594%
Bid0.8
Ask1
volume139
Intrest108
Strike
170
170
Last Price7.1Apr 03, 2025
Change
6.812348.28%
Bid5.9
Ask7.2
volume80
Intrest292
Last Price0.5Apr 03, 2025
Change
10.195.28%
Bid0.4
Ask0.55
volume89
Intrest54
Strike
172.5
172.5
Last Price6.45Apr 03, 2025
Change
6.11742.86%
Bid7.7
Ask9.3
volume5
Intrest106
Last Price0.25Apr 03, 2025
Change
8.0196.97%
Bid-
Ask0.3
volume121
Intrest250
Strike
175
175
Last Price8.45Apr 03, 2025
Change
7.55838.89%
Bid9.6
Ask12.3
volume81
Intrest252
Last Price0.2Apr 03, 2025
Change
5.996.72%
Bid-
Ask0.25
volume44
Intrest262
Strike
177.5
177.5
Last Price11.28Apr 03, 2025
Change
10.08840%
Bid11.9
Ask14.6
volume236
Intrest399
Last Price0.18Apr 03, 2025
Change
4.1295.81%
Bid-
Ask0.4
volume149
Intrest491
Strike
180
180
Last Price13.22Apr 03, 2025
Change
11.32595.79%
Bid15
Ask16.8
volume57
Intrest124
Last Price0.09Apr 03, 2025
Change
2.8996.98%
Bid-
Ask0.1
volume67
Intrest128
Strike
182.5
182.5
Last Price3.5Apr 02, 2025
Change
00%
Bid16.6
Ask19.8
volume0
Intrest8
Last Price0.07Apr 03, 2025
Change
1.6896%
Bid-
Ask0.35
volume524
Intrest629
Strike
185
185
Last Price19.8Apr 03, 2025
Change
16.4482.35%
Bid19.6
Ask21.9
volume599
Intrest626
Last Price0.18Apr 03, 2025
Change
0.9784.35%
Bid-
Ask0.3
volume19
Intrest1015
Strike
187.5
187.5
Last Price15.2Apr 03, 2025
Change
8.8137.5%
Bid21.8
Ask24.7
volume1
Intrest7
Last Price0.2Apr 03, 2025
Change
0.3160.78%
Bid-
Ask0.15
volume7
Intrest519
Strike
190
190
Last Price24.8Apr 03, 2025
Change
11.0179.84%
Bid24.4
Ask27.3
volume20
Intrest34
Last Price0.04Apr 03, 2025
Change
0.1982.61%
Bid-
Ask0.05
volume195
Intrest229
Strike
192.5
192.5
Last Price19.2Apr 03, 2025
Change
8.376.15%
Bid26.8
Ask29.7
volume1
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid-
Ask0.05
volume217
Intrest26
Strike
195
195
Last Price21.84Mar 20, 2025
Change
00%
Bid29.2
Ask31.9
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
0.05100%
Bid-
Ask0.55
volume4
Intrest7
Strike
197.5
197.5
Last Price-
Change
-
Bid31.8
Ask34.7
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid-
Ask0.3
volume34
Intrest13
Strike
200
200
Last Price30.13Mar 14, 2025
Change
00%
Bid34
Ask37.2
volume0
Intrest1
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
202.5
202.5
Last Price29.3Apr 03, 2025
Change
-
Bid36.9
Ask39.8
volume3
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume3
Intrest8
Strike
205
205
Last Price23.71Apr 02, 2025
Change
00%
Bid39
Ask42.2
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume174
Intrest150
Strike
210
210
Last Price36.8Apr 03, 2025
Change
-
Bid44.4
Ask47.3
volume1
Intrest0
Last Price1.3Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
215
215
Last Price41.5Apr 03, 2025
Change
-
Bid49.3
Ask52.2
volume1
Intrest0
Last Price0.05Apr 03, 2025
Change
0.4590%
Bid-
Ask0.05
volume2
Intrest13
Strike
220
220
Last Price-
Change
-
Bid54
Ask57.1
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest28
Strike
225
225
Last Price53.39Apr 03, 2025
Change
31.44143.23%
Bid59.1
Ask62.2
volume1
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
230
230
Last Price-
Change
-
Bid64
Ask67.2
volume0
Intrest0
Last Price1.3Feb 19, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
235
235
Last Price-
Change
-
Bid69.3
Ask72.2
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Strike
240
240
Last Price66.7Apr 03, 2025
Change
-
Bid74.4
Ask77.3
volume5
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
245
245
Last Price71.8Apr 03, 2025
Change
-
Bid79.3
Ask82.2
volume3
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid84.3
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid89.3
Ask92
volume0
Intrest0
Last Price0.69Feb 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid94
Ask97.2
volume0
Intrest0
Last Price1.04Feb 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
265
265
Last Price91.6Apr 03, 2025
Change
-
Bid99.3
Ask102.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid104.4
Ask107.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price101.7Apr 03, 2025
Change
-
Bid109.5
Ask112.3
volume8
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid114.3
Ask117.2
volume0
Intrest0