$162.77
2.711.69%
가까이에: -
$162.81
0.040.02%
시간외: Apr 17, 7:09 PM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Capital One Finl의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Capital One Finl에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price77Apr 08, 2025
Change
00%
Bid81
Ask84.3
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price72.2Apr 08, 2025
Change
00%
Bid76
Ask79.4
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask74.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid61
Ask64.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid57.2
Ask60.4
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid56.8
Ask60
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid55.8
Ask59
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid54.8
Ask57.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask56.4
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.4
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid51.8
Ask55
volume0
Intrest0
Strike
110
110
Last Price1.33Apr 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Last Price-
Change
-
Bid50.9
Ask53.4
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask53
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask51.4
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask51
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid46.9
Ask49.5
volume0
Intrest0
Strike
115
115
Last Price2.04Apr 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid45.9
Ask48.5
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid44.9
Ask47.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask46.6
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask45.5
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask44.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid40.9
Ask44.1
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask43
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid38.9
Ask41.5
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask40.6
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask39.6
volume0
Intrest0
Strike
125
125
Last Price3.65Apr 04, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid35.9
Ask38.6
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid35
Ask37.5
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask36.6
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask35.6
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price32.75Apr 16, 2025
Change
00%
Bid32
Ask35.2
volume0
Intrest0
Strike
130
130
Last Price0.65Apr 15, 2025
Change
00%
Bid0.05
Ask0.5
volume0
Intrest11
Last Price-
Change
-
Bid30.2
Ask33.6
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask32.6
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask32.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask30.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price24.06Apr 04, 2025
Change
00%
Bid27.1
Ask29.7
volume0
Intrest1
Strike
135
135
Last Price0.45Apr 17, 2025
Change
3.187.32%
Bid-
Ask0.45
volume1
Intrest10
Last Price-
Change
-
Bid26.2
Ask29.3
volume0
Intrest0
Strike
136
136
Last Price2.58Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid25.2
Ask27.8
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price21Apr 07, 2025
Change
00%
Bid24.2
Ask27.2
volume0
Intrest3
Strike
138
138
Last Price0.9Apr 15, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest170
Last Price-
Change
-
Bid23.3
Ask26.4
volume0
Intrest0
Strike
139
139
Last Price0.33Apr 17, 2025
Change
0.5863.74%
Bid-
Ask0.75
volume10
Intrest4
Last Price18.7Apr 07, 2025
Change
00%
Bid22.3
Ask25.5
volume0
Intrest13
Strike
140
140
Last Price0.56Apr 17, 2025
Change
0.4946.67%
Bid-
Ask1.65
volume3
Intrest28
Last Price-
Change
-
Bid21.4
Ask24.4
volume0
Intrest0
Strike
141
141
Last Price1.4Apr 14, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid20.5
Ask23.6
volume0
Intrest0
Strike
142
142
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price24.11Apr 15, 2025
Change
00%
Bid19.6
Ask22.1
volume0
Intrest3
Strike
143
143
Last Price0.81Apr 17, 2025
Change
2.7176.99%
Bid-
Ask0.95
volume5
Intrest1
Last Price-
Change
-
Bid18.7
Ask21.2
volume0
Intrest0
Strike
144
144
Last Price1.58Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Last Price19.43Apr 17, 2025
Change
6.2847.76%
Bid17.8
Ask20.6
volume2
Intrest2
Strike
145
145
Last Price0.8Apr 17, 2025
Change
3.581.4%
Bid0.05
Ask1.1
volume12
Intrest38
Last Price-
Change
-
Bid16.9
Ask19.5
volume0
Intrest0
Strike
146
146
Last Price1.7Apr 16, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest16
Last Price14.6Apr 07, 2025
Change
00%
Bid15.9
Ask18.6
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price16.77Apr 17, 2025
Change
0.533.06%
Bid15
Ask16.7
volume2
Intrest22
Strike
148
148
Last Price2.05Apr 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid14.3
Ask16.6
volume0
Intrest0
Strike
149
149
Last Price1.2Apr 17, 2025
Change
1.657.14%
Bid1
Ask1.6
volume2
Intrest338
Last Price15.55Apr 16, 2025
Change
00%
Bid12.8
Ask15.8
volume0
Intrest29
Strike
150
150
Last Price1.43Apr 17, 2025
Change
1.8756.67%
Bid-
Ask1.75
volume30
Intrest83
Last Price12.69Apr 17, 2025
Change
2.1920.86%
Bid11.3
Ask13.7
volume6
Intrest1
Strike
152.5
152.5
Last Price1.84Apr 17, 2025
Change
5.8676.1%
Bid0.8
Ask2.25
volume2
Intrest6
Last Price10.81Apr 17, 2025
Change
5.7934.88%
Bid8.6
Ask11.9
volume6
Intrest2
Strike
155
155
Last Price2.2Apr 17, 2025
Change
2.351.11%
Bid2.1
Ask2.85
volume12
Intrest185
Last Price9.11Apr 17, 2025
Change
1.8124.79%
Bid7.1
Ask9.2
volume20
Intrest10
Strike
157.5
157.5
Last Price3.47Apr 17, 2025
Change
0.5714.11%
Bid2
Ask3.6
volume3
Intrest22
Last Price7.67Apr 17, 2025
Change
0.9714.48%
Bid5.5
Ask8.6
volume33
Intrest42
Strike
160
160
Last Price3.9Apr 17, 2025
Change
3.345.83%
Bid3.5
Ask4.6
volume16
Intrest353
Last Price5.8Apr 17, 2025
Change
1.328.89%
Bid5.1
Ask6.2
volume39
Intrest11
Strike
162.5
162.5
Last Price5.2Apr 17, 2025
Change
2.6633.84%
Bid4.5
Ask5.7
volume3
Intrest53
Last Price5.06Apr 17, 2025
Change
1.3636.76%
Bid3.5
Ask4.7
volume366
Intrest44
Strike
165
165
Last Price6.05Apr 17, 2025
Change
0.629.3%
Bid5.7
Ask6.9
volume2
Intrest107
Last Price3.7Apr 17, 2025
Change
0.723.33%
Bid2.1
Ask3.6
volume235
Intrest26
Strike
167.5
167.5
Last Price9.4Apr 14, 2025
Change
00%
Bid5.8
Ask8.2
volume0
Intrest102
Last Price2.55Apr 17, 2025
Change
0.4515%
Bid1.3
Ask2.75
volume48
Intrest38
Strike
170
170
Last Price10.3Apr 17, 2025
Change
2.9522.26%
Bid7.3
Ask10.3
volume2
Intrest405
Last Price1.65Apr 17, 2025
Change
0.2215.38%
Bid1.1
Ask1.85
volume13
Intrest40
Strike
172.5
172.5
Last Price10.2Apr 17, 2025
Change
2.318.4%
Bid9.2
Ask12.6
volume2
Intrest19
Last Price1.1Apr 17, 2025
Change
0.110%
Bid0.4
Ask1.35
volume256
Intrest165
Strike
175
175
Last Price13.21Apr 17, 2025
Change
2.8917.95%
Bid11.8
Ask14.2
volume46
Intrest326
Last Price0.85Apr 17, 2025
Change
0.044.94%
Bid-
Ask0.85
volume130
Intrest4
Strike
177.5
177.5
Last Price19.11Apr 16, 2025
Change
00%
Bid14.1
Ask15.6
volume0
Intrest210
Last Price0.52Apr 17, 2025
Change
0.2633.33%
Bid-
Ask0.6
volume18
Intrest162
Strike
180
180
Last Price15.86Apr 15, 2025
Change
00%
Bid16.1
Ask18.8
volume0
Intrest18
Last Price1.05Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest231
Strike
182.5
182.5
Last Price-
Change
-
Bid18.4
Ask21.5
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.4761.04%
Bid-
Ask0.55
volume1
Intrest129
Strike
185
185
Last Price26.26Apr 16, 2025
Change
00%
Bid20.9
Ask23.5
volume0
Intrest583
Last Price0.25Apr 17, 2025
Change
0.6873.12%
Bid-
Ask0.45
volume2
Intrest1
Strike
187.5
187.5
Last Price28.23Apr 16, 2025
Change
00%
Bid23.4
Ask26.3
volume0
Intrest7
Last Price0.19Apr 17, 2025
Change
0.0990%
Bid-
Ask0.5
volume12
Intrest42
Strike
190
190
Last Price28.12Apr 17, 2025
Change
2.7310.75%
Bid25.8
Ask28.5
volume5
Intrest7
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
192.5
192.5
Last Price33.25Apr 16, 2025
Change
00%
Bid28.3
Ask30.9
volume0
Intrest0
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest128
Strike
195
195
Last Price29.27Apr 15, 2025
Change
00%
Bid30.8
Ask33.8
volume0
Intrest0
Last Price0.34Apr 17, 2025
Change
-
Bid-
Ask0.75
volume4
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid33.3
Ask35.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.05
volume13
Intrest86
Strike
200
200
Last Price28.5Mar 07, 2025
Change
00%
Bid35.8
Ask38.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid38.3
Ask40.8
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Strike
205
205
Last Price-
Change
-
Bid40.8
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid43.3
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid45.8
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid48.3
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.8
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid55.8
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid60.8
Ask63.5
volume0
Intrest0
Last Price1.06Apr 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid65.8
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid70.7
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid75.8
Ask78.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid80.8
Ask83.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid85.8
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid90.8
Ask93.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid95.8
Ask98.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid100.8
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid105.8
Ask108.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved