U.S. markets closed
F S&P 500
5,110.50 +19.00 (+0.37%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,780.50 +130.75 (+0.74%) E-mini Russell 2000 Index Futur
2,025.90 -1.30 (-0.06%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,312.00 +2.40 (+0.10%)
Capital One Financial Corporation (COF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 25.00 | 28.90 | 0.00 | - | - | 3 | 207.03% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 16.50 | 18.50 | 0.00 | - | - | 3 | 193.75% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 14.20 | 18.00 | 0.00 | - | - | 1 | 148.44% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 13.30 | 17.00 | 0.00 | - | - | 3 | 145.90% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 11.90 | 14.20 | 0.00 | - | - | 27 | 142.48% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 9.70 | 12.20 | 0.00 | - | 10 | 10 | 125.78% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 8.40 | 10.60 | 0.00 | - | 3 | 3 | 120.02% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 7.50 | 8.20 | 0.00 | - | 17 | 18 | 55.86% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 6.40 | 8.00 | 0.00 | - | 14 | 14 | 83.20% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 5.40 | 7.60 | 0.00 | - | 1 | 32 | 90.92% |
| COF240503C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 4.80 | 3.10 | 5.30 | -5.12 | -51.61% | 7 | 8 | 70.80% |
| COF240503C00138000 | 2024-05-02 3:40PM EDT | 138.00 | 4.30 | 3.80 | 4.10 | +0.10 | +2.38% | 12 | 28 | 50.49% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 1.95 | 3.20 | 0.00 | - | 20 | 106 | 46.29% |
| COF240503C00140000 | 2024-05-01 11:06AM EDT | 140.00 | 3.25 | 2.15 | 2.35 | 0.00 | - | 5 | 18 | 42.19% |
| COF240503C00141000 | 2024-05-02 9:54AM EDT | 141.00 | 1.75 | 1.50 | 1.65 | -0.25 | -12.50% | 2 | 24 | 40.72% |
| COF240503C00142000 | 2024-05-02 3:46PM EDT | 142.00 | 1.14 | 0.95 | 1.10 | -0.31 | -21.38% | 104 | 127 | 40.23% |
| COF240503C00143000 | 2024-05-02 2:39PM EDT | 143.00 | 0.80 | 0.55 | 0.65 | -0.40 | -33.33% | 103 | 112 | 38.62% |
| COF240503C00144000 | 2024-05-02 3:45PM EDT | 144.00 | 0.35 | 0.30 | 0.40 | -0.43 | -55.13% | 254 | 43 | 39.75% |
| COF240503C00145000 | 2024-05-02 10:56AM EDT | 145.00 | 0.30 | 0.15 | 0.20 | -0.01 | -3.23% | 3 | 185 | 38.67% |
| COF240503C00146000 | 2024-05-02 3:46PM EDT | 146.00 | 0.11 | 0.05 | 0.10 | -0.14 | -56.00% | 18 | 118 | 38.87% |
| COF240503C00147000 | 2024-05-02 3:47PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 731 | 45.70% |
| COF240503C00148000 | 2024-05-01 10:00AM EDT | 148.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 72 | 45.51% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 51.17% |
| COF240503C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 2,925 | 50.78% |
| COF240503C00152500 | 2024-05-02 9:30AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 383 | 63.28% |
| COF240503C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 157 | 75.78% |
| COF240503C00157500 | 2024-05-02 3:47PM EDT | 157.50 | 0.23 | 0.00 | 0.20 | +0.20 | +666.67% | 2 | 165 | 107.03% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 117 | 155.66% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 185.16% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 10 | 193.36% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 206.64% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 70 | 219.53% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 61 | 228.91% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 20 | 256.64% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 501 | 50.00% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 325.78% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 282.81% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 248.44% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 231.64% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 215.04% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 39 | 132.81% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 198.63% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 171 | 190.43% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 58 | 58 | 182.23% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 165.82% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 157.62% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 92.19% |
| COF240503P00128000 | 2024-05-01 10:00AM EDT | 128.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 86.72% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 506 | 80.47% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 75.00% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 69.53% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 63.28% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 78 | 81 | 57.81% |
| COF240503P00134000 | 2024-05-02 2:43PM EDT | 134.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 52 | 51.56% |
| COF240503P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 291 | 51.56% |
| COF240503P00136000 | 2024-05-02 3:47PM EDT | 136.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 2 | 23 | 51.76% |
| COF240503P00137000 | 2024-05-02 3:53PM EDT | 137.00 | 0.07 | 0.05 | 0.10 | -0.25 | -78.12% | 18 | 34 | 44.53% |
| COF240503P00138000 | 2024-05-02 12:21PM EDT | 138.00 | 0.10 | 0.10 | 0.20 | -0.29 | -74.36% | 2 | 66 | 44.92% |
| COF240503P00139000 | 2024-05-02 11:08AM EDT | 139.00 | 0.20 | 0.20 | 0.30 | -0.35 | -63.64% | 5 | 29 | 41.80% |
| COF240503P00140000 | 2024-05-02 2:43PM EDT | 140.00 | 0.33 | 0.40 | 0.50 | -0.07 | -17.50% | 35 | 84 | 40.53% |
| COF240503P00141000 | 2024-05-02 1:52PM EDT | 141.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 28 | 36 | 39.31% |
| COF240503P00142000 | 2024-05-02 3:51PM EDT | 142.00 | 1.10 | 1.15 | 1.25 | -0.45 | -29.03% | 56 | 90 | 38.87% |
| COF240503P00143000 | 2024-05-02 10:56AM EDT | 143.00 | 1.63 | 1.70 | 1.85 | +0.18 | +12.41% | 7 | 254 | 38.97% |
| COF240503P00144000 | 2024-05-02 10:26AM EDT | 144.00 | 2.15 | 2.40 | 2.65 | -0.15 | -6.52% | 8 | 56 | 42.38% |
| COF240503P00145000 | 2024-05-02 1:06PM EDT | 145.00 | 3.40 | 3.20 | 3.50 | +0.18 | +5.59% | 17 | 438 | 44.92% |
| COF240503P00146000 | 2024-05-02 3:47PM EDT | 146.00 | 4.18 | 4.10 | 4.90 | +2.08 | +99.05% | 3 | 209 | 53.42% |
| COF240503P00147000 | 2024-05-02 11:37AM EDT | 147.00 | 5.00 | 4.90 | 5.50 | -0.28 | -5.30% | 4 | 124 | 61.62% |
| COF240503P00148000 | 2024-05-02 10:29AM EDT | 148.00 | 5.50 | 5.80 | 6.60 | +1.40 | +34.15% | 1 | 5 | 75.59% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 6.70 | 6.80 | 9.20 | +2.50 | +59.52% | 6 | 6 | 105.37% |
| COF240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 8.30 | 6.60 | 10.30 | 0.00 | - | 44 | 36 | 80.47% |
| COF240503P00152500 | 2024-05-01 9:40AM EDT | 152.50 | 10.00 | 8.80 | 12.20 | 0.00 | - | 2 | 8 | 169.24% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 12.90 | 13.50 | 0.00 | - | 6 | 0 | 67.19% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 16.00 | 20.40 | 0.00 | - | 2 | 0 | 89.06% |
© 2024 Yahoo. Todos los derechos reservados.