$187.06
4.422.42%
À la fermeture: -
$187.06
00.00%
Après les heures de négociation: Nov 22, 4:41 PM EDT
Comments
Loading...
Capital One Finl (NYSE:COF) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Capital One Finl à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Capital One Finl..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid105.7
Ask109.1
volume0
Intrest0
Strike
80
80
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest285
Last Price-
Change
-
Bid100.7
Ask104.1
volume0
Intrest0
Strike
85
85
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest268
Last Price-
Change
-
Bid96.3
Ask98.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask94.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid85.6
Ask89.1
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid80.6
Ask84.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask79.1
volume0
Intrest0
Strike
110
110
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid70.5
Ask74.1
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask69.1
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid60.5
Ask64.1
volume0
Intrest0
Strike
125
125
Last Price0.24Oct 29, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Last Price-
Change
-
Bid55.5
Ask59.1
volume0
Intrest0
Strike
130
130
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest34
Last Price55Nov 06, 2024
Change
00%
Bid50.5
Ask54.1
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest36
Last Price-
Change
-
Bid45.5
Ask49.1
volume0
Intrest0
Strike
140
140
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest86
Last Price-
Change
-
Bid45.2
Ask48.1
volume0
Intrest0
Strike
141
141
Last Price2.38Oct 18, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid44.1
Ask47.1
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid42.9
Ask46
volume0
Intrest0
Strike
143
143
Last Price1.49Oct 31, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid41.5
Ask45.1
volume0
Intrest0
Strike
144
144
Last Price1.7Oct 29, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid40.7
Ask44.1
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price20Oct 25, 2024
Change
00%
Bid39.7
Ask43.1
volume0
Intrest0
Strike
146
146
Last Price0.38Nov 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid38.5
Ask42
volume0
Intrest0
Strike
147
147
Last Price1.87Oct 30, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid37.5
Ask41.1
volume0
Intrest0
Strike
148
148
Last Price0.45Nov 06, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price-
Change
-
Bid36.6
Ask40.1
volume0
Intrest0
Strike
149
149
Last Price2.33Oct 29, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest20
Last Price41.15Nov 06, 2024
Change
00%
Bid35.9
Ask39.1
volume0
Intrest0
Strike
150
150
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest26
Last Price17.5Oct 25, 2024
Change
00%
Bid33.1
Ask36.6
volume0
Intrest0
Strike
152.5
152.5
Last Price2.8Oct 28, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest5
Last Price31.2Nov 13, 2024
Change
00%
Bid30.6
Ask34.1
volume0
Intrest0
Strike
155
155
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest46
Last Price28Nov 13, 2024
Change
00%
Bid28.1
Ask31.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price25.35Nov 13, 2024
Change
00%
Bid26.2
Ask29.1
volume0
Intrest1
Strike
160
160
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest333
Last Price20.72Nov 18, 2024
Change
00%
Bid23.2
Ask26.6
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%
Bid21.6
Ask23.4
volume0
Intrest13
Strike
165
165
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price16.66Nov 21, 2024
Change
00%
Bid18.9
Ask21
volume0
Intrest1865
Strike
167.5
167.5
Last Price0.5Nov 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price20.77Nov 06, 2024
Change
00%
Bid15.9
Ask18
volume0
Intrest2
Strike
170
170
Last Price0.35Nov 20, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price14.65Nov 22, 2024
Change
2.9525.21%
Bid13.7
Ask16
volume1
Intrest16
Strike
172.5
172.5
Last Price0.08Nov 22, 2024
Change
0.1260%
Bid-
Ask0.2
volume1
Intrest18
Last Price12.3Nov 22, 2024
Change
3.946.43%
Bid11.7
Ask13.2
volume33
Intrest47
Strike
175
175
Last Price0.07Nov 22, 2024
Change
0.2880%
Bid-
Ask0.3
volume8
Intrest584
Last Price9.55Nov 22, 2024
Change
3.4556.56%
Bid9.1
Ask10.9
volume2
Intrest7
Strike
177.5
177.5
Last Price0.2Nov 22, 2024
Change
0.571.43%
Bid0.05
Ask0.2
volume5
Intrest70
Last Price7.28Nov 22, 2024
Change
2.6858.26%
Bid7.3
Ask8.3
volume5
Intrest9
Strike
180
180
Last Price0.4Nov 22, 2024
Change
0.969.23%
Bid0.2
Ask0.35
volume21
Intrest117
Last Price5.23Nov 22, 2024
Change
1.9358.48%
Bid3.3
Ask6
volume62
Intrest39
Strike
182.5
182.5
Last Price0.6Nov 22, 2024
Change
1.672.73%
Bid0.45
Ask0.6
volume17
Intrest12
Last Price3.2Nov 22, 2024
Change
1.4582.86%
Bid3.3
Ask3.9
volume31
Intrest204
Strike
185
185
Last Price1.1Nov 22, 2024
Change
2.165.63%
Bid1
Ask2.2
volume27
Intrest231
Last Price1.9Nov 22, 2024
Change
0.7768.14%
Bid1.9
Ask2.25
volume137
Intrest99
Strike
187.5
187.5
Last Price2.71Nov 22, 2024
Change
2.0943.54%
Bid1.75
Ask3
volume2
Intrest64
Last Price1.1Nov 22, 2024
Change
0.65144.44%
Bid0.15
Ask1.2
volume73
Intrest58
Strike
190
190
Last Price4.38Nov 22, 2024
Change
2.3234.63%
Bid3.1
Ask3.9
volume11
Intrest37
Last Price0.42Nov 22, 2024
Change
0.1768%
Bid-
Ask0.5
volume13
Intrest39
Strike
192.5
192.5
Last Price9.99Nov 18, 2024
Change
00%
Bid5
Ask5.9
volume0
Intrest7
Last Price0.25Nov 22, 2024
Change
0.0956.25%
Bid0.15
Ask0.25
volume4
Intrest109
Strike
195
195
Last Price6.8Nov 11, 2024
Change
00%
Bid6.8
Ask8.5
volume0
Intrest0
Last Price2.2Nov 11, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest0
Strike
197.5
197.5
Last Price12Nov 13, 2024
Change
00%
Bid9.6
Ask10.9
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.3888.37%
Bid-
Ask0.1
volume1
Intrest63
Strike
200
200
Last Price-
Change
-
Bid11.4
Ask14.5
volume0
Intrest0
Last Price1.1Nov 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest300
Strike
202.5
202.5
Last Price-
Change
-
Bid14.5
Ask16.6
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid16.6
Ask19.5
volume0
Intrest0
Last Price0.55Nov 11, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest300
Strike
207.5
207.5
Last Price-
Change
-
Bid19.3
Ask22
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid21.8
Ask24.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid26.3
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid31.1
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid36.1
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid41.1
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid46.3
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid51.2
Ask54.5
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid56.1
Ask59.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest402
Strike
250
250
Last Price-
Change
-
Bid61.1
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid66.1
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid71.1
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid76.1
Ask79.6
volume0
Intrest0
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Strike
270
270
Last Price-
Change
-
Bid81.2
Ask84.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
275
275
Last Price-
Change
-
Bid86.1
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid91.5
Ask94.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest104
Strike
285
285
Last Price-
Change
-
Bid96.1
Ask99.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid101.1
Ask104.6
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest580
Strike
295
295
Last Price-
Change
-
Bid106.3
Ask109.6
volume0
Intrest0