$195.63
4.172.18%
al cierre: -
$195.77
0.140.07%
After hour: 7:01 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
-
Bid103.2
Ask106.2
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid98.3
Ask101.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid92.5
Ask96.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid88.2
Ask91.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid83.3
Ask86.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price78.3May 22, 2025
Change
00%
Bid78.1
Ask81.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price73.12May 22, 2025
Change
00%
Bid72.5
Ask76.2
volume0
Intrest0
Strike
115
115
Last Price1.42Apr 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Last Price-
Change
-
Bid68.2
Ask71.2
volume0
Intrest0
Strike
120
120
Last Price0.19Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price63.9May 22, 2025
Change
00%
Bid62.5
Ask66.1
volume0
Intrest0
Strike
125
125
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price-
Change
-
Bid57.5
Ask61.2
volume0
Intrest0
Strike
130
130
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid53.2
Ask56.2
volume0
Intrest0
Strike
135
135
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest58
Last Price47.28May 30, 2025
Change
00%
Bid47.5
Ask51.2
volume0
Intrest0
Strike
140
140
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest29
Last Price42.31May 30, 2025
Change
00%
Bid43.2
Ask46.2
volume0
Intrest0
Strike
145
145
Last Price0.9Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price39.77May 30, 2025
Change
00%
Bid38.3
Ask41
volume0
Intrest1
Strike
150
150
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Last Price34.56May 02, 2025
Change
00%
Bid33.4
Ask36.2
volume0
Intrest0
Strike
155
155
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest248
Last Price30.6May 29, 2025
Change
00%
Bid28.3
Ask31.1
volume0
Intrest3
Strike
160
160
Last Price0.13May 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest164
Last Price28.13May 29, 2025
Change
00%
Bid25
Ask28.7
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price26.77May 28, 2025
Change
00%
Bid22.5
Ask26.2
volume0
Intrest1
Strike
165
165
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price24.3May 28, 2025
Change
00%
Bid20.1
Ask23.7
volume0
Intrest1
Strike
167.5
167.5
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price21May 29, 2025
Change
00%
Bid18.1
Ask20.8
volume0
Intrest4
Strike
170
170
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest109
Last Price-
Change
-
Bid15.1
Ask18.6
volume0
Intrest0
Strike
172.5
172.5
Last Price0.15May 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest31
Last Price16.46May 28, 2025
Change
00%
Bid13.2
Ask15.8
volume0
Intrest23
Strike
175
175
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest186
Last Price12.65May 29, 2025
Change
00%
Bid10.1
Ask13.6
volume0
Intrest1
Strike
177.5
177.5
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest352
Last Price8.2May 30, 2025
Change
00%
Bid7.8
Ask10.9
volume0
Intrest62
Strike
180
180
Last Price0.12May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest657
Last Price6.75May 30, 2025
Change
00%
Bid6.2
Ask8.1
volume0
Intrest12
Strike
182.5
182.5
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest187
Last Price4.6May 30, 2025
Change
00%
Bid3.9
Ask5.5
volume0
Intrest69
Strike
185
185
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest429
Last Price2.01May 30, 2025
Change
00%
Bid0.45
Ask2.85
volume0
Intrest104
Strike
187.5
187.5
Last Price0.07May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1960
Last Price0.09May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest262
Strike
190
190
Last Price0.7May 30, 2025
Change
00%
Bid0.45
Ask1.35
volume0
Intrest1234
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest346
Strike
192.5
192.5
Last Price2.53May 30, 2025
Change
00%
Bid1.7
Ask4.4
volume0
Intrest472
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest338
Strike
195
195
Last Price6.27May 30, 2025
Change
00%
Bid4.9
Ask7.4
volume0
Intrest60
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest368
Strike
197.5
197.5
Last Price8.25May 30, 2025
Change
00%
Bid7.1
Ask8.7
volume0
Intrest115
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1234
Strike
200
200
Last Price8.33May 28, 2025
Change
00%
Bid9.3
Ask11.8
volume0
Intrest27
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
202.5
202.5
Last Price16May 30, 2025
Change
00%
Bid11.8
Ask14.2
volume0
Intrest55
Last Price0.2May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest109
Strike
205
205
Last Price16.85May 27, 2025
Change
00%
Bid14.3
Ask16.8
volume0
Intrest17
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Strike
207.5
207.5
Last Price23.05May 23, 2025
Change
00%
Bid16.4
Ask20
volume0
Intrest3
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1623
Strike
210
210
Last Price22.83May 22, 2025
Change
00%
Bid18.8
Ask22.5
volume0
Intrest2
Last Price0.6May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
212.5
212.5
Last Price-
Change
-
Bid21.3
Ask25
volume0
Intrest0
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
215
215
Last Price-
Change
-
Bid23.8
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid26.3
Ask30
volume0
Intrest0
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3244
Strike
220
220
Last Price-
Change
-
Bid28.9
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid31.3
Ask34.3
volume0
Intrest0
Last Price0.4May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid33.9
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid38.8
Ask42.5
volume0
Intrest0
Last Price0.38May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
235
235
Last Price-
Change
-
Bid43.8
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid48.8
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid53.8
Ask56.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid58.9
Ask61.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid63.8
Ask67.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid68.8
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid73.8
Ask76.8
volume0
Intrest0