$188.01
-1.14-0.60%
프리마켓: 5:57 AM 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 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
© 2025 Benzinga | All Rights Reserved