$173.53
-4.62-2.59%
가까이에: -
$172.25
-1.28-0.74%
시간외: 5:08 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
-
Bid72.4
Ask75.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid66.7
Ask70.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask65.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask59.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask55.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid47.5
Ask50.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price40.13Mar 12, 2025
Change
00%
Bid41.9
Ask45.3
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask40.3
volume0
Intrest0
Strike
135
135
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest663
Last Price29.82Mar 12, 2025
Change
00%
Bid31.9
Ask35.3
volume0
Intrest1
Strike
140
140
Last Price0.07Mar 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price21.59Mar 11, 2025
Change
00%
Bid27.5
Ask29.5
volume0
Intrest1
Strike
145
145
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest27
Last Price-
Change
-
Bid26.4
Ask29.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask28.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask26.3
volume0
Intrest0
Strike
149
149
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price16.6Mar 17, 2025
Change
00%
Bid21.7
Ask25
volume0
Intrest1
Strike
150
150
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest506
Last Price16.1Mar 18, 2025
Change
00%
Bid19.2
Ask22.8
volume0
Intrest1
Strike
152.5
152.5
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest313
Last Price-
Change
-
Bid16.8
Ask20.1
volume0
Intrest0
Strike
155
155
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest672
Last Price12.3Mar 19, 2025
Change
00%
Bid14.3
Ask17.8
volume0
Intrest2
Strike
157.5
157.5
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest397
Last Price11.97Mar 19, 2025
Change
00%
Bid11.7
Ask15.3
volume0
Intrest6
Strike
160
160
Last Price0.04Mar 28, 2025
Change
0.0660%
Bid-
Ask0.05
volume6
Intrest105
Last Price9.87Mar 19, 2025
Change
00%
Bid9.9
Ask12.3
volume0
Intrest31
Strike
162.5
162.5
Last Price0.08Mar 28, 2025
Change
0.0220%
Bid-
Ask0.15
volume5
Intrest142
Last Price7.75Mar 28, 2025
Change
8.9453.57%
Bid8.1
Ask9.1
volume200
Intrest298
Strike
165
165
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid-
Ask0.05
volume95
Intrest118
Last Price5.17Mar 28, 2025
Change
7.1758.1%
Bid5.6
Ask6.6
volume15
Intrest54
Strike
167.5
167.5
Last Price0.1Mar 28, 2025
Change
0.0225%
Bid-
Ask0.1
volume108
Intrest66
Last Price3Mar 28, 2025
Change
6.0967%
Bid2.9
Ask4.4
volume94
Intrest98
Strike
170
170
Last Price0.1Mar 28, 2025
Change
0.0637.5%
Bid-
Ask0.05
volume183
Intrest144
Last Price1.1Mar 28, 2025
Change
5.583.33%
Bid-
Ask1.95
volume108
Intrest131
Strike
172.5
172.5
Last Price0.1Mar 28, 2025
Change
0.1560%
Bid-
Ask0.95
volume198
Intrest35
Last Price0.03Mar 28, 2025
Change
4.8299.38%
Bid-
Ask0.05
volume20
Intrest134
Strike
175
175
Last Price1.57Mar 28, 2025
Change
1.17292.5%
Bid1.05
Ask2.85
volume160
Intrest236
Last Price0.11Mar 28, 2025
Change
1.9494.63%
Bid-
Ask0.05
volume32
Intrest113
Strike
177.5
177.5
Last Price5.3Mar 28, 2025
Change
3.56204.6%
Bid2.25
Ask4.9
volume17
Intrest47
Last Price0.03Mar 28, 2025
Change
1.4798%
Bid-
Ask0.05
volume67
Intrest369
Strike
180
180
Last Price6.7Mar 28, 2025
Change
3.95143.64%
Bid5.4
Ask8.3
volume67
Intrest207
Last Price0.04Mar 28, 2025
Change
0.5192.73%
Bid-
Ask0.05
volume24
Intrest210
Strike
182.5
182.5
Last Price9.87Mar 28, 2025
Change
6.27174.17%
Bid8.4
Ask10.8
volume14
Intrest160
Last Price0.03Mar 28, 2025
Change
0.1785%
Bid-
Ask0.05
volume16
Intrest383
Strike
185
185
Last Price12.15Mar 28, 2025
Change
4.9568.75%
Bid9.7
Ask13.3
volume575
Intrest732
Last Price0.15Mar 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest394
Strike
187.5
187.5
Last Price10Mar 27, 2025
Change
00%
Bid12.2
Ask15.8
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest392
Strike
190
190
Last Price11.54Mar 27, 2025
Change
00%
Bid14.7
Ask18.3
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
192.5
192.5
Last Price23.13Mar 19, 2025
Change
00%
Bid17.2
Ask20.8
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest207
Strike
195
195
Last Price18.85Mar 06, 2025
Change
00%
Bid19.7
Ask23.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid22.2
Ask25.8
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
200
200
Last Price34.2Mar 11, 2025
Change
00%
Bid25.5
Ask27.5
volume0
Intrest0
Last Price1.24Mar 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest71
Strike
205
205
Last Price27.4Mar 06, 2025
Change
00%
Bid30.3
Ask33.1
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest11
Strike
210
210
Last Price20Feb 25, 2025
Change
00%
Bid35.3
Ask38.3
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest18
Strike
215
215
Last Price-
Change
-
Bid40.3
Ask43.1
volume0
Intrest0
Last Price0.5Mar 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest38
Strike
220
220
Last Price39.7Mar 24, 2025
Change
00%
Bid45.3
Ask48.3
volume0
Intrest0
Last Price1.1Feb 28, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest11
Strike
225
225
Last Price-
Change
-
Bid49.7
Ask53.3
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest36
Strike
230
230
Last Price-
Change
-
Bid55.4
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid60.3
Ask63.3
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid65.3
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid70.3
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid74.7
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid79.7
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid84.7
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid89.7
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid94.7
Ask98.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid100.5
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid105.5
Ask108.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved