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
-
Bid111.1
Ask114.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid106.1
Ask109.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid101.1
Ask104.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask99.7
volume0
Intrest0
Strike
95
95
Last Price1.4Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price55.9Apr 07, 2025
Change
00%
Bid91.8
Ask94.5
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid86.2
Ask89.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price60.75Apr 22, 2025
Change
00%
Bid81.7
Ask84.2
volume0
Intrest27
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price66.73May 01, 2025
Change
00%
Bid76.7
Ask79.5
volume0
Intrest12
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid71.2
Ask74.7
volume0
Intrest0
Strike
120
120
Last Price1.52Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price64.18May 05, 2025
Change
00%
Bid66.1
Ask69.8
volume0
Intrest8
Strike
125
125
Last Price0.24Apr 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price32Apr 08, 2025
Change
00%
Bid61.4
Ask64.5
volume0
Intrest1
Strike
130
130
Last Price0.5Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price-
Change
-
Bid56.1
Ask59.3
volume0
Intrest0
Strike
135
135
Last Price1.27Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price28.45Apr 15, 2025
Change
00%
Bid51.7
Ask54.5
volume0
Intrest1
Strike
140
140
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price16.27Apr 07, 2025
Change
00%
Bid46.7
Ask49.5
volume0
Intrest1
Strike
145
145
Last Price0.65May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price50.75May 16, 2025
Change
00%
Bid41.4
Ask44.4
volume0
Intrest53
Strike
150
150
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest72
Last Price43.53May 16, 2025
Change
00%
Bid36.7
Ask39.5
volume0
Intrest11
Strike
155
155
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price37.9May 16, 2025
Change
00%
Bid31.6
Ask34.5
volume0
Intrest50
Strike
160
160
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest85
Last Price-
Change
-
Bid29.4
Ask32.2
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Last Price32.32May 16, 2025
Change
00%
Bid26.4
Ask29.5
volume0
Intrest12
Strike
165
165
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Last Price-
Change
-
Bid23.8
Ask27
volume0
Intrest0
Strike
167.5
167.5
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Last Price20.1May 08, 2025
Change
00%
Bid22.2
Ask23.4
volume0
Intrest48
Strike
170
170
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest72
Last Price-
Change
-
Bid19.9
Ask21.5
volume0
Intrest0
Strike
172.5
172.5
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price21.2May 20, 2025
Change
00%
Bid17.7
Ask19.1
volume0
Intrest56
Strike
175
175
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest18
Last Price11.9May 07, 2025
Change
00%
Bid14.7
Ask16.2
volume0
Intrest9
Strike
177.5
177.5
Last Price0.35May 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Last Price17.42May 20, 2025
Change
00%
Bid12.6
Ask13.5
volume0
Intrest99
Strike
180
180
Last Price0.08May 21, 2025
Change
0.0433.33%
Bid-
Ask0.15
volume4
Intrest367
Last Price16May 19, 2025
Change
00%
Bid10.1
Ask11.1
volume0
Intrest16
Strike
182.5
182.5
Last Price0.15May 21, 2025
Change
0.0550%
Bid0.1
Ask0.2
volume6
Intrest126
Last Price9.3May 21, 2025
Change
3.8829.44%
Bid8
Ask8.5
volume2
Intrest148
Strike
185
185
Last Price0.32May 21, 2025
Change
0.1260%
Bid0.2
Ask0.35
volume2
Intrest513
Last Price6.86May 21, 2025
Change
2.1123.52%
Bid5.8
Ask6.2
volume1
Intrest68
Strike
187.5
187.5
Last Price0.6May 21, 2025
Change
0.1533.33%
Bid0.5
Ask0.7
volume13
Intrest917
Last Price3.77May 21, 2025
Change
2.4339.19%
Bid3.8
Ask4.1
volume3
Intrest143
Strike
190
190
Last Price1.2May 21, 2025
Change
0.2526.32%
Bid1.1
Ask1.3
volume52
Intrest1160
Last Price2.18May 21, 2025
Change
2.1249.3%
Bid2.3
Ask2.5
volume27
Intrest68
Strike
192.5
192.5
Last Price2.4May 21, 2025
Change
0.9161.07%
Bid2.05
Ask2.25
volume80
Intrest874
Last Price1.12May 21, 2025
Change
1.4856.92%
Bid1.15
Ask1.35
volume169
Intrest232
Strike
195
195
Last Price3.72May 21, 2025
Change
1.1544.75%
Bid3.4
Ask3.7
volume38
Intrest575
Last Price0.5May 21, 2025
Change
1.1469.51%
Bid0.5
Ask0.65
volume31
Intrest392
Strike
197.5
197.5
Last Price4.19May 20, 2025
Change
00%
Bid5.3
Ask5.6
volume0
Intrest136
Last Price0.3May 21, 2025
Change
0.7270.59%
Bid0.25
Ask0.35
volume108
Intrest4417
Strike
200
200
Last Price6.25May 20, 2025
Change
00%
Bid7.5
Ask7.8
volume0
Intrest94
Last Price0.13May 21, 2025
Change
0.2767.5%
Bid0.1
Ask0.2
volume7
Intrest3281
Strike
202.5
202.5
Last Price5.62May 19, 2025
Change
00%
Bid9.6
Ask10.9
volume0
Intrest82
Last Price0.1May 21, 2025
Change
0.1152.38%
Bid0.05
Ask0.15
volume35
Intrest367
Strike
205
205
Last Price13May 21, 2025
Change
3.739.78%
Bid11.9
Ask12.7
volume2
Intrest44
Last Price0.06May 21, 2025
Change
0.1571.43%
Bid-
Ask0.3
volume25
Intrest80
Strike
207.5
207.5
Last Price9.01May 19, 2025
Change
00%
Bid14.3
Ask15.7
volume0
Intrest1
Last Price0.05May 21, 2025
Change
0.0654.55%
Bid0.05
Ask0.15
volume11
Intrest229
Strike
210
210
Last Price11.31May 19, 2025
Change
00%
Bid16.8
Ask18
volume0
Intrest11
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
212.5
212.5
Last Price-
Change
-
Bid19.4
Ask20.7
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest256
Strike
215
215
Last Price27.2May 05, 2025
Change
00%
Bid22
Ask23.4
volume0
Intrest7
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest135
Strike
217.5
217.5
Last Price-
Change
-
Bid23.5
Ask26.7
volume0
Intrest0
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest38
Strike
220
220
Last Price30.8May 05, 2025
Change
00%
Bid26
Ask28.8
volume0
Intrest5
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
222.5
222.5
Last Price-
Change
-
Bid28.5
Ask31.7
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.2496%
Bid-
Ask0.15
volume2
Intrest2
Strike
225
225
Last Price-
Change
-
Bid31
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid33.6
Ask36.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid35.8
Ask39.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid40.8
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid45.8
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid50.8
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid55.8
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid60.8
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid65.8
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid70.8
Ask74.2
volume0
Intrest0