$181.89
-1.63-0.89%
가까이에: -
$181.89
00.00%
시간외: 4:00 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
-
Bid80.3
Ask83.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid75.3
Ask78.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask73.4
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask68.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask63.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask58.3
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid50.3
Ask53.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid45.3
Ask48.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask43.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid35.3
Ask38.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid33.7
Ask37.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask36.4
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid32.2
Ask35.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid30.8
Ask34.4
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid30.3
Ask33.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid24.9
Ask28.3
volume0
Intrest0
Strike
155
155
Last Price0.09Dec 30, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid22.8
Ask25.4
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask23
volume0
Intrest0
Strike
160
160
Last Price0.05Jan 07, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest6
Last Price-
Change
-
Bid17.3
Ask20.4
volume0
Intrest0
Strike
162.5
162.5
Last Price0.12Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid15.2
Ask18
volume0
Intrest0
Strike
165
165
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price10.75Jan 02, 2025
Change
00%
Bid13.3
Ask15.4
volume0
Intrest5
Strike
167.5
167.5
Last Price0.2Jan 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest12
Last Price-
Change
-
Bid10.5
Ask13.1
volume0
Intrest0
Strike
170
170
Last Price0.15Jan 07, 2025
Change
0.1200%
Bid-
Ask0.15
volume20
Intrest26
Last Price11Dec 27, 2024
Change
00%
Bid8
Ask9.9
volume0
Intrest5
Strike
172.5
172.5
Last Price0.15Jan 07, 2025
Change
0.0550%
Bid0.05
Ask0.15
volume8
Intrest793
Last Price9.02Jan 06, 2025
Change
00%
Bid6.7
Ask7.5
volume0
Intrest5
Strike
175
175
Last Price0.25Jan 07, 2025
Change
0.166.67%
Bid0.2
Ask0.3
volume8
Intrest58
Last Price7.57Jan 06, 2025
Change
00%
Bid4.7
Ask6.9
volume0
Intrest31
Strike
177.5
177.5
Last Price0.35Jan 07, 2025
Change
0.0818.6%
Bid-
Ask0.65
volume11
Intrest298
Last Price4.5Jan 07, 2025
Change
0.255.26%
Bid1.4
Ask5
volume5
Intrest40
Strike
180
180
Last Price0.8Jan 07, 2025
Change
0.055.88%
Bid0.1
Ask1.2
volume11
Intrest582
Last Price2.24Jan 07, 2025
Change
0.3112.16%
Bid0.5
Ask1.8
volume9
Intrest56
Strike
182.5
182.5
Last Price2.05Jan 07, 2025
Change
0.4528.12%
Bid1.1
Ask3.7
volume4
Intrest367
Last Price0.72Jan 07, 2025
Change
0.8654.43%
Bid0.45
Ask0.9
volume4
Intrest42
Strike
185
185
Last Price3.92Jan 07, 2025
Change
0.9230.67%
Bid3.7
Ask4.2
volume8
Intrest51
Last Price0.43Jan 07, 2025
Change
0.3242.67%
Bid0.25
Ask0.4
volume1
Intrest19
Strike
187.5
187.5
Last Price3.8Jan 06, 2025
Change
00%
Bid4
Ask6.4
volume0
Intrest14
Last Price0.11Jan 07, 2025
Change
0.2670.27%
Bid0.05
Ask0.25
volume2
Intrest173
Strike
190
190
Last Price5.9Jan 06, 2025
Change
00%
Bid7.3
Ask9.7
volume0
Intrest12
Last Price0.1Jan 07, 2025
Change
0.1152.38%
Bid-
Ask0.05
volume1
Intrest20
Strike
192.5
192.5
Last Price-
Change
-
Bid9.7
Ask12.2
volume0
Intrest0
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest16
Strike
195
195
Last Price-
Change
-
Bid12.3
Ask14.7
volume0
Intrest0
Last Price0.41Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
197.5
197.5
Last Price-
Change
-
Bid15.1
Ask17
volume0
Intrest0
Last Price0.38Dec 27, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
200
200
Last Price13.68Dec 09, 2024
Change
00%
Bid17.5
Ask19.9
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Strike
202.5
202.5
Last Price-
Change
-
Bid20
Ask22.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid21.4
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid24.3
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid26.8
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid31.7
Ask34.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid36.7
Ask40.2
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid41.8
Ask45.4
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid46.7
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid51.8
Ask55.3
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Strike
240
240
Last Price-
Change
-
Bid56.8
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid61.8
Ask65.4
volume0
Intrest0
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid66.7
Ask69.4
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid71.8
Ask74.5
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
260
260
Last Price-
Change
-
Bid76.8
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid81.8
Ask84
volume0
Intrest0
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
270
270
Last Price-
Change
-
Bid86.7
Ask90.3
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Strike
275
275
Last Price-
Change
-
Bid91.7
Ask95.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved