$150.57
-13.47-8.21%
À la fermeture: -
$150.00
-0.57-0.38%
Après les heures de négociation: 6:55 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 Price65.2Mar 18, 2025
Change
00%
Bid48
Ask53
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid38
Ask43
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid33
Ask38
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32
Ask37
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31
Ask36
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30
Ask35
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask32.9
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price30.2Apr 04, 2025
Change
-
Bid28.5
Ask32.1
volume1
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask31.2
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid26
Ask31
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask30
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask29
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask28
volume0
Intrest0
Strike
125
125
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid22
Ask27
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask24.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.3Apr 04, 2025
Change
-
Bid20.6
Ask24
volume4
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask22.1
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask22.4
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask21.4
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask20
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price14.31Apr 04, 2025
Change
-
Bid15.7
Ask19
volume4
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price32.11Apr 03, 2025
Change
00%
Bid14.5
Ask18
volume0
Intrest2
Strike
134
134
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask17.4
volume0
Intrest0
Strike
135
135
Last Price0.22Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest28
Last Price-
Change
-
Bid12
Ask17
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11
Ask15.4
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price28.1Apr 03, 2025
Change
00%
Bid11.1
Ask13.3
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price12Apr 04, 2025
Change
-
Bid10.1
Ask12.7
volume2
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price9.3Apr 04, 2025
Change
16.7564.3%
Bid9.1
Ask12
volume1
Intrest1
Strike
140
140
Last Price0.3Apr 04, 2025
Change
0.25500%
Bid-
Ask2.15
volume10
Intrest22
Last Price-
Change
-
Bid7.8
Ask11
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask10
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price8.6Apr 04, 2025
Change
-
Bid6.1
Ask9
volume6
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price10.1Apr 04, 2025
Change
8.746.28%
Bid5.1
Ask7.4
volume1
Intrest1
Strike
144
144
Last Price0.33Apr 04, 2025
Change
0.28560%
Bid-
Ask0.75
volume16
Intrest8
Last Price6.2Apr 04, 2025
Change
-
Bid4.2
Ask6.9
volume1
Intrest0
Strike
145
145
Last Price1.88Apr 04, 2025
Change
1.823033.33%
Bid-
Ask0.7
volume2
Intrest176
Last Price5.8Apr 04, 2025
Change
-
Bid3.2
Ask6
volume6
Intrest0
Strike
146
146
Last Price1.85Apr 04, 2025
Change
1.67927.78%
Bid-
Ask0.75
volume1
Intrest1
Last Price4.3Apr 04, 2025
Change
-
Bid2.4
Ask5.1
volume4
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price3.7Apr 04, 2025
Change
-
Bid1.4
Ask3.6
volume12
Intrest0
Strike
148
148
Last Price0.43Apr 04, 2025
Change
-
Bid-
Ask1.1
volume22
Intrest0
Last Price-
Change
-
Bid0.55
Ask2.45
volume0
Intrest0
Strike
149
149
Last Price0.7Apr 04, 2025
Change
0.54337.5%
Bid-
Ask1.15
volume4
Intrest20
Last Price2.3Apr 04, 2025
Change
25.791.79%
Bid0.2
Ask2.25
volume4
Intrest2
Strike
150
150
Last Price0.48Apr 04, 2025
Change
0.2392%
Bid-
Ask0.7
volume92
Intrest103
Last Price0.18Apr 04, 2025
Change
-
Bid0.1
Ask1
volume35
Intrest0
Strike
152.5
152.5
Last Price1.18Apr 04, 2025
Change
0.78195%
Bid0.9
Ask3.3
volume17
Intrest36
Last Price0.45Apr 04, 2025
Change
14.3596.96%
Bid-
Ask0.05
volume56
Intrest2
Strike
155
155
Last Price3.5Apr 04, 2025
Change
3.03644.68%
Bid3.7
Ask5.7
volume1
Intrest310
Last Price0.05Apr 04, 2025
Change
7.9599.38%
Bid-
Ask2.15
volume78
Intrest3
Strike
157.5
157.5
Last Price8Apr 04, 2025
Change
7.41233.33%
Bid5.6
Ask9.5
volume205
Intrest281
Last Price7.2Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
160
160
Last Price9.93Apr 04, 2025
Change
8.53609.29%
Bid8
Ask12
volume37
Intrest394
Last Price0.05Apr 04, 2025
Change
3.9598.75%
Bid-
Ask2.15
volume6
Intrest10
Strike
162.5
162.5
Last Price10.95Apr 04, 2025
Change
8.68382.38%
Bid9.9
Ask14.5
volume19
Intrest33
Last Price0.07Apr 04, 2025
Change
2.597.28%
Bid-
Ask0.25
volume2
Intrest313
Strike
165
165
Last Price13.66Apr 04, 2025
Change
9.46225.24%
Bid12
Ask17
volume45
Intrest246
Last Price0.02Apr 04, 2025
Change
1.5898.75%
Bid-
Ask0.05
volume6
Intrest80
Strike
167.5
167.5
Last Price15.84Apr 04, 2025
Change
11.25245.1%
Bid15.1
Ask19.5
volume5
Intrest31
Last Price0.05Apr 04, 2025
Change
0.793.33%
Bid-
Ask2.15
volume106
Intrest137
Strike
170
170
Last Price19.5Apr 04, 2025
Change
12.4174.65%
Bid17.6
Ask22
volume27
Intrest238
Last Price0.12Apr 04, 2025
Change
0.3876%
Bid-
Ask0.45
volume3
Intrest55
Strike
172.5
172.5
Last Price20.74Apr 04, 2025
Change
14.29221.55%
Bid20.5
Ask24.5
volume29
Intrest105
Last Price0.05Apr 04, 2025
Change
0.280%
Bid-
Ask0.7
volume2
Intrest234
Strike
175
175
Last Price22.17Apr 04, 2025
Change
13.72162.37%
Bid22.6
Ask26.9
volume9
Intrest244
Last Price0.05Apr 04, 2025
Change
0.1575%
Bid-
Ask2.15
volume2
Intrest247
Strike
177.5
177.5
Last Price27.14Apr 04, 2025
Change
15.86140.6%
Bid24.5
Ask29.5
volume64
Intrest353
Last Price0.03Apr 04, 2025
Change
0.1583.33%
Bid-
Ask0.1
volume31
Intrest512
Strike
180
180
Last Price26.75Apr 04, 2025
Change
13.53102.34%
Bid27
Ask32
volume13
Intrest82
Last Price0.02Apr 04, 2025
Change
0.0777.78%
Bid-
Ask2.15
volume7
Intrest81
Strike
182.5
182.5
Last Price3.5Apr 02, 2025
Change
00%
Bid29.5
Ask34.5
volume0
Intrest8
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask1.05
volume12
Intrest644
Strike
185
185
Last Price19.8Apr 03, 2025
Change
00%
Bid32
Ask37
volume0
Intrest14
Last Price0.05Apr 04, 2025
Change
0.1372.22%
Bid-
Ask2.15
volume1
Intrest1013
Strike
187.5
187.5
Last Price15.2Apr 03, 2025
Change
00%
Bid34.5
Ask39.5
volume0
Intrest3
Last Price0.05Apr 04, 2025
Change
0.1575%
Bid-
Ask0.05
volume1
Intrest521
Strike
190
190
Last Price24.8Apr 03, 2025
Change
00%
Bid37
Ask42
volume0
Intrest2
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest306
Strike
192.5
192.5
Last Price19.2Apr 03, 2025
Change
00%
Bid39.5
Ask44.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Strike
195
195
Last Price21.84Mar 20, 2025
Change
00%
Bid42
Ask47
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
197.5
197.5
Last Price-
Change
-
Bid44.5
Ask49.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
200
200
Last Price30.13Mar 14, 2025
Change
00%
Bid47
Ask52
volume0
Intrest1
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
202.5
202.5
Last Price29.3Apr 03, 2025
Change
00%
Bid49.5
Ask54.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
205
205
Last Price23.71Apr 02, 2025
Change
00%
Bid52.6
Ask57
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest312
Strike
210
210
Last Price36.8Apr 03, 2025
Change
00%
Bid57
Ask62
volume0
Intrest0
Last Price1.3Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
215
215
Last Price41.5Apr 03, 2025
Change
00%
Bid62
Ask67
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Strike
220
220
Last Price-
Change
-
Bid67
Ask72
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest28
Strike
225
225
Last Price53.39Apr 03, 2025
Change
00%
Bid72.5
Ask76.8
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Strike
230
230
Last Price-
Change
-
Bid77.5
Ask81.8
volume0
Intrest0
Last Price1.3Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
235
235
Last Price-
Change
-
Bid82.5
Ask86.8
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
240
240
Last Price66.7Apr 03, 2025
Change
00%
Bid87.3
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price71.8Apr 03, 2025
Change
00%
Bid92
Ask97
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid97.5
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid102.3
Ask107
volume0
Intrest0
Last Price0.69Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid107.1
Ask112
volume0
Intrest0
Last Price1.04Feb 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
265
265
Last Price91.6Apr 03, 2025
Change
00%
Bid112.3
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid117.2
Ask122
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price101.7Apr 03, 2025
Change
00%
Bid122.5
Ask126.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid127.2
Ask132
volume0
Intrest0