$203.64
2.000.99%
프리마켓: 4:34 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
-
Bid105
Ask108.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid100.7
Ask103.6
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask98.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price84.74Jun 13, 2025
Change
00%
Bid90.2
Ask93.5
volume0
Intrest1
Strike
110
110
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid84.9
Ask88.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask83.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid74.9
Ask78.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid70
Ask73.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid65
Ask68.6
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask63.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask58.8
volume0
Intrest0
Strike
145
145
Last Price0.6Jun 02, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest7
Last Price48.7Jun 20, 2025
Change
00%
Bid50
Ask53.5
volume0
Intrest2
Strike
150
150
Last Price0.13Jun 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price34.88May 22, 2025
Change
00%
Bid45.8
Ask48.7
volume0
Intrest0
Strike
155
155
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest24
Last Price37Jun 06, 2025
Change
00%
Bid40.1
Ask43.4
volume0
Intrest11
Strike
160
160
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest192
Last Price25.52May 22, 2025
Change
00%
Bid35
Ask38.7
volume0
Intrest10
Strike
165
165
Last Price0.04Jun 23, 2025
Change
0.0450%
Bid-
Ask0.05
volume1
Intrest25
Last Price34Jun 11, 2025
Change
00%
Bid30
Ask33.7
volume0
Intrest10
Strike
170
170
Last Price0.03Jun 23, 2025
Change
0.0770%
Bid-
Ask0.05
volume6
Intrest115
Last Price-
Change
-
Bid27.5
Ask31.2
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price20.61Jun 18, 2025
Change
00%
Bid25.1
Ask28.6
volume0
Intrest6
Strike
175
175
Last Price0.05Jun 23, 2025
Change
0.0861.54%
Bid-
Ask0.1
volume2
Intrest72
Last Price-
Change
-
Bid22.6
Ask26.1
volume0
Intrest0
Strike
177.5
177.5
Last Price0.31Jun 18, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest294
Last Price19.24Jun 20, 2025
Change
00%
Bid20.1
Ask23.7
volume0
Intrest20
Strike
180
180
Last Price0.05Jun 23, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume39
Intrest115
Last Price12.7Jun 13, 2025
Change
00%
Bid17.6
Ask21.1
volume0
Intrest10
Strike
182.5
182.5
Last Price0.28Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Last Price15.31Jun 23, 2025
Change
0.795.44%
Bid15.4
Ask18.1
volume5
Intrest36
Strike
185
185
Last Price0.12Jun 23, 2025
Change
0.2264.71%
Bid-
Ask0.15
volume32
Intrest1549
Last Price11.8Jun 20, 2025
Change
00%
Bid13.6
Ask15.6
volume0
Intrest21
Strike
187.5
187.5
Last Price0.3Jun 23, 2025
Change
0.2141.18%
Bid0.05
Ask0.15
volume20
Intrest300
Last Price12.17Jun 23, 2025
Change
2.6427.7%
Bid11
Ask12.8
volume23
Intrest11
Strike
190
190
Last Price0.25Jun 23, 2025
Change
0.3558.33%
Bid0.1
Ask0.2
volume52
Intrest988
Last Price8.2Jun 23, 2025
Change
0.618.04%
Bid8.6
Ask10.5
volume1
Intrest18
Strike
192.5
192.5
Last Price0.35Jun 23, 2025
Change
0.6565%
Bid0.25
Ask0.35
volume598
Intrest381
Last Price7.49Jun 23, 2025
Change
1.8532.8%
Bid6.2
Ask7.5
volume85
Intrest186
Strike
195
195
Last Price0.59Jun 23, 2025
Change
0.9160.67%
Bid0.45
Ask0.6
volume257
Intrest221
Last Price5.1Jun 23, 2025
Change
1.437.84%
Bid5
Ask5.6
volume50
Intrest187
Strike
197.5
197.5
Last Price1.15Jun 23, 2025
Change
1.353.06%
Bid0.9
Ask1.4
volume194
Intrest150
Last Price3.3Jun 23, 2025
Change
0.5520%
Bid3.3
Ask3.6
volume202
Intrest307
Strike
200
200
Last Price1.7Jun 23, 2025
Change
1.851.43%
Bid1.6
Ask1.75
volume49
Intrest97
Last Price2.1Jun 23, 2025
Change
0.423.53%
Bid1.9
Ask2.5
volume161
Intrest192
Strike
202.5
202.5
Last Price3.2Jun 23, 2025
Change
1.9537.86%
Bid2.7
Ask2.9
volume52
Intrest58
Last Price1.05Jun 23, 2025
Change
0.1922.09%
Bid0.95
Ask1.1
volume136
Intrest336
Strike
205
205
Last Price6Jun 23, 2025
Change
4.844.44%
Bid2.75
Ask5.4
volume5
Intrest6
Last Price0.45Jun 23, 2025
Change
0.024.26%
Bid0.4
Ask0.55
volume77
Intrest46
Strike
207.5
207.5
Last Price12.3Jun 18, 2025
Change
00%
Bid4.7
Ask8.1
volume0
Intrest70
Last Price0.2Jun 23, 2025
Change
0.0520%
Bid0.15
Ask0.3
volume32
Intrest2313
Strike
210
210
Last Price11.39Jun 20, 2025
Change
00%
Bid7.5
Ask10.3
volume0
Intrest50
Last Price0.1Jun 23, 2025
Change
0.2873.68%
Bid0.05
Ask0.15
volume35
Intrest4
Strike
212.5
212.5
Last Price17.16Jun 18, 2025
Change
00%
Bid9.3
Ask11.7
volume0
Intrest75
Last Price0.05Jun 23, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume10
Intrest149
Strike
215
215
Last Price19.09Jun 18, 2025
Change
00%
Bid12.2
Ask14.8
volume0
Intrest14
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
217.5
217.5
Last Price23.62Jun 17, 2025
Change
00%
Bid14.1
Ask17.5
volume0
Intrest36
Last Price0.1Jun 18, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
220
220
Last Price24.87Jun 13, 2025
Change
00%
Bid16.7
Ask20
volume0
Intrest0
Last Price0.1Jun 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
222.5
222.5
Last Price21.46Jun 23, 2025
Change
5.6420.81%
Bid19
Ask22.7
volume4
Intrest23
Last Price0.06Jun 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
225
225
Last Price25.84Jun 20, 2025
Change
00%
Bid21.6
Ask25.2
volume0
Intrest50
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
230
230
Last Price28.98Jun 23, 2025
Change
2.487.88%
Bid26.6
Ask30.1
volume4
Intrest0
Last Price0.75May 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
235
235
Last Price-
Change
-
Bid31.5
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid36.4
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid41.3
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid46.5
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid51.7
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid56.3
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.4
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid66.3
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid71.5
Ask75.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved