$191.89
4.832.58%
가까이에: -
$191.89
00.00%
시간외: 4:44 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 Price-
Change
-
Bid111.1
Ask114
volume0
Intrest0
Strike
80
80
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest285
Last Price-
Change
-
Bid105
Ask109.2
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest268
Last Price-
Change
-
Bid100.3
Ask104.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask99.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask94.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid85.4
Ask88.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid80.1
Ask84.3
volume0
Intrest0
Strike
110
110
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid74.9
Ask79.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid70
Ask74.5
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price-
Change
-
Bid65.7
Ask69
volume0
Intrest0
Strike
125
125
Last Price0.24Oct 29, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest13
Last Price-
Change
-
Bid61
Ask64.1
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest34
Last Price55Nov 06, 2024
Change
00%
Bid54.7
Ask59.5
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume1
Intrest36
Last Price-
Change
-
Bid50.1
Ask54
volume0
Intrest0
Strike
140
140
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Last Price-
Change
-
Bid49
Ask53.5
volume0
Intrest0
Strike
141
141
Last Price2.38Oct 18, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid48
Ask52.5
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask51.5
volume0
Intrest0
Strike
143
143
Last Price1.49Oct 31, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid46
Ask50.5
volume0
Intrest0
Strike
144
144
Last Price1.7Oct 29, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid45
Ask49.5
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price20Oct 25, 2024
Change
00%
Bid44
Ask48.5
volume0
Intrest0
Strike
146
146
Last Price0.38Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid43
Ask47.5
volume0
Intrest0
Strike
147
147
Last Price1.87Oct 30, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid42.7
Ask46.1
volume0
Intrest0
Strike
148
148
Last Price0.45Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid40.8
Ask45.5
volume0
Intrest0
Strike
149
149
Last Price2.33Oct 29, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price41.15Nov 06, 2024
Change
00%
Bid40.2
Ask44.2
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest26
Last Price17.5Oct 25, 2024
Change
00%
Bid37.5
Ask42
volume0
Intrest0
Strike
152.5
152.5
Last Price2.8Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price31.2Nov 13, 2024
Change
00%
Bid36.2
Ask39.2
volume0
Intrest0
Strike
155
155
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest46
Last Price28Nov 13, 2024
Change
00%
Bid32.6
Ask37
volume0
Intrest0
Strike
157.5
157.5
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest14
Last Price25.35Nov 13, 2024
Change
00%
Bid31.1
Ask33.7
volume0
Intrest1
Strike
160
160
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest333
Last Price20.72Nov 18, 2024
Change
00%
Bid28.7
Ask31.2
volume0
Intrest6
Strike
162.5
162.5
Last Price0.57Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price17.1Nov 19, 2024
Change
00%
Bid26
Ask29.1
volume0
Intrest13
Strike
165
165
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Last Price16.66Nov 21, 2024
Change
00%
Bid23.2
Ask26.3
volume0
Intrest1865
Strike
167.5
167.5
Last Price0.5Nov 08, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price20.77Nov 06, 2024
Change
00%
Bid21.1
Ask24.1
volume0
Intrest2
Strike
170
170
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest19
Last Price18.81Nov 25, 2024
Change
4.1628.4%
Bid19.1
Ask21.6
volume1
Intrest15
Strike
172.5
172.5
Last Price0.08Nov 22, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest18
Last Price15.92Nov 25, 2024
Change
3.6229.43%
Bid16.1
Ask18.8
volume8
Intrest35
Strike
175
175
Last Price0.01Nov 25, 2024
Change
0.0685.71%
Bid-
Ask0.25
volume1
Intrest585
Last Price12.39Nov 25, 2024
Change
2.8429.74%
Bid14.1
Ask16.5
volume1
Intrest9
Strike
177.5
177.5
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest71
Last Price11.36Nov 25, 2024
Change
4.0856.04%
Bid11.1
Ask13.9
volume4
Intrest11
Strike
180
180
Last Price0.03Nov 25, 2024
Change
0.3792.5%
Bid-
Ask0.3
volume12
Intrest110
Last Price9.46Nov 25, 2024
Change
4.2380.88%
Bid8.8
Ask11.1
volume22
Intrest79
Strike
182.5
182.5
Last Price0.15Nov 25, 2024
Change
0.4575%
Bid-
Ask0.15
volume128
Intrest29
Last Price6.7Nov 25, 2024
Change
3.5109.38%
Bid6.9
Ask8.9
volume47
Intrest227
Strike
185
185
Last Price0.1Nov 25, 2024
Change
190.91%
Bid-
Ask1.05
volume49
Intrest254
Last Price5.5Nov 25, 2024
Change
3.6189.47%
Bid4.6
Ask6.6
volume90
Intrest201
Strike
187.5
187.5
Last Price0.33Nov 25, 2024
Change
2.3887.82%
Bid0.25
Ask1.1
volume26
Intrest65
Last Price3.86Nov 25, 2024
Change
2.76250.91%
Bid2.75
Ask4.4
volume80
Intrest81
Strike
190
190
Last Price0.6Nov 25, 2024
Change
3.7886.3%
Bid0.65
Ask2.05
volume11
Intrest48
Last Price2Nov 25, 2024
Change
1.58376.19%
Bid1.25
Ask2.65
volume83
Intrest46
Strike
192.5
192.5
Last Price1.54Nov 25, 2024
Change
8.4584.58%
Bid1.2
Ask3.2
volume37
Intrest7
Last Price1.13Nov 25, 2024
Change
0.88352%
Bid0.5
Ask2.1
volume252
Intrest109
Strike
195
195
Last Price2.65Nov 25, 2024
Change
4.1561.03%
Bid2.65
Ask4.1
volume8
Intrest0
Last Price0.5Nov 25, 2024
Change
1.777.27%
Bid0.2
Ask1.35
volume59
Intrest0
Strike
197.5
197.5
Last Price12Nov 13, 2024
Change
00%
Bid4.7
Ask7.6
volume0
Intrest0
Last Price0.22Nov 25, 2024
Change
0.17340%
Bid0.05
Ask0.2
volume99
Intrest63
Strike
200
200
Last Price-
Change
-
Bid6.1
Ask9.1
volume0
Intrest0
Last Price1.1Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest300
Strike
202.5
202.5
Last Price-
Change
-
Bid8.7
Ask12.2
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
00%
Bid0.05
Ask0.1
volume1
Intrest3
Strike
205
205
Last Price-
Change
-
Bid11.1
Ask14.1
volume0
Intrest0
Last Price0.55Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest300
Strike
207.5
207.5
Last Price-
Change
-
Bid13.6
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid16.1
Ask19.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid21.3
Ask24.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid25.5
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid31.2
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid35.9
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid40.5
Ask45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid45.5
Ask49.8
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid50.5
Ask55.1
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest402
Strike
250
250
Last Price-
Change
-
Bid55.5
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid60.5
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid65.5
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid71
Ask75
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Strike
270
270
Last Price-
Change
-
Bid75.5
Ask80
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
275
275
Last Price-
Change
-
Bid80.8
Ask85.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid85.5
Ask90.2
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest104
Strike
285
285
Last Price-
Change
-
Bid90.8
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid95.5
Ask100.2
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest580
Strike
295
295
Last Price-
Change
-
Bid100.5
Ask105.3
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved