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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00136000 | 2024-05-23 10:59AM EDT | 136.00 | 5.40 | 4.80 | 5.40 | 0.00 | - | - | 1 | 30.03% |
| COF240628C00137000 | 2024-05-31 3:53PM EDT | 137.00 | 4.25 | 4.00 | 4.50 | +0.62 | +17.08% | 2 | 15 | 27.54% |
| COF240628C00138000 | 2024-05-31 1:21PM EDT | 138.00 | 3.50 | 3.60 | 4.20 | -0.70 | -16.67% | 9 | 1 | 28.78% |
| COF240628C00139000 | 2024-05-29 1:52PM EDT | 139.00 | 2.87 | 3.00 | 4.70 | +0.11 | +3.99% | 2 | 14 | 35.06% |
| COF240628C00140000 | 2024-05-30 12:05PM EDT | 140.00 | 2.40 | 1.75 | 3.00 | +0.05 | +2.13% | 2 | 2 | 26.58% |
| COF240628C00141000 | 2024-05-30 12:29PM EDT | 141.00 | 2.20 | 1.75 | 3.70 | +0.20 | +10.00% | 5 | 7 | 33.88% |
| COF240628C00142000 | 2024-05-20 9:54AM EDT | 142.00 | 4.25 | 1.75 | 2.30 | 0.00 | - | 1 | 11 | 26.69% |
| COF240628C00143000 | 2024-05-31 3:34PM EDT | 143.00 | 1.60 | 1.00 | 2.35 | -0.37 | -18.78% | 10 | 9 | 29.29% |
| COF240628C00144000 | 2024-05-23 2:36PM EDT | 144.00 | 1.45 | 0.65 | 1.95 | -0.05 | -3.33% | 25 | 4 | 28.44% |
| COF240628C00145000 | 2024-05-31 2:12PM EDT | 145.00 | 1.20 | 0.20 | 1.35 | +0.15 | +14.29% | 1 | 24 | 25.64% |
| COF240628C00146000 | 2024-05-24 2:58PM EDT | 146.00 | 1.25 | 0.45 | 1.55 | 0.00 | - | 7 | 27 | 29.15% |
| COF240628C00147000 | 2024-05-23 2:48PM EDT | 147.00 | 1.00 | 0.50 | 1.85 | 0.00 | - | - | 18 | 33.47% |
| COF240628C00148000 | 2024-05-24 3:29PM EDT | 148.00 | 0.87 | 0.65 | 2.10 | 0.00 | - | 1 | 1 | 37.35% |
| COF240628C00150000 | 2024-05-29 9:39AM EDT | 150.00 | 0.39 | 0.45 | 1.00 | 0.00 | - | 12 | 17 | 30.76% |
| COF240628C00152500 | 2024-05-23 2:19PM EDT | 152.50 | 0.30 | 0.25 | 1.40 | 0.00 | - | 6 | 9 | 38.68% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 0.31 | 0.15 | 0.40 | 0.00 | - | 10 | 9 | 29.74% |
| COF240628C00157500 | 2024-05-14 12:35PM EDT | 157.50 | 0.98 | 0.05 | 0.50 | 0.00 | - | - | 1 | 34.45% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 37.40% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00125000 | 2024-05-31 11:25AM EDT | 125.00 | 0.60 | 0.00 | 2.65 | -0.09 | -13.04% | 10 | 132 | 50.32% |
| COF240628P00128000 | 2024-05-31 11:25AM EDT | 128.00 | 0.90 | 0.65 | 1.25 | -0.20 | -18.18% | 15 | 112 | 30.86% |
| COF240628P00129000 | 2024-05-15 10:05AM EDT | 129.00 | 1.03 | 0.85 | 1.10 | +0.41 | +66.13% | 10 | 11 | 27.34% |
| COF240628P00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.88 | 0.55 | 1.70 | -0.73 | -45.34% | 5 | 15 | 30.65% |
| COF240628P00131000 | 2024-05-31 10:57AM EDT | 131.00 | 1.45 | 0.70 | 1.40 | -0.28 | -16.18% | 7 | 35 | 25.88% |
| COF240628P00132000 | 2024-05-30 3:25PM EDT | 132.00 | 2.00 | 0.85 | 1.65 | 0.00 | - | 72 | 94 | 25.68% |
| COF240628P00133000 | 2024-05-30 2:55PM EDT | 133.00 | 2.37 | 1.00 | 2.55 | 0.00 | - | 90 | 95 | 30.04% |
| COF240628P00134000 | 2024-05-28 1:21PM EDT | 134.00 | 2.38 | 1.70 | 3.20 | 0.00 | - | 20 | 37 | 31.98% |
| COF240628P00135000 | 2024-05-31 3:58PM EDT | 135.00 | 2.20 | 1.55 | 3.90 | -0.90 | -29.03% | 3 | 20 | 33.92% |
| COF240628P00136000 | 2024-05-31 11:02AM EDT | 136.00 | 3.30 | 1.55 | 2.95 | -0.28 | -7.82% | 3 | 5 | 24.54% |
| COF240628P00137000 | 2024-05-31 2:23PM EDT | 137.00 | 3.40 | 2.60 | 4.60 | -0.80 | -19.05% | 1 | 8 | 32.36% |
| COF240628P00138000 | 2024-05-29 10:11AM EDT | 138.00 | 4.70 | 2.95 | 3.80 | 0.00 | - | 2 | 8 | 23.73% |
| COF240628P00139000 | 2024-05-24 11:38AM EDT | 139.00 | 3.85 | 3.80 | 4.40 | 0.00 | - | 2 | 6 | 24.05% |
| COF240628P00140000 | 2024-05-29 3:14PM EDT | 140.00 | 5.95 | 3.90 | 5.40 | 0.00 | - | 3 | 3 | 26.78% |
| COF240628P00141000 | 2024-05-29 10:42AM EDT | 141.00 | 6.42 | 4.20 | 5.50 | 0.00 | - | 1 | 2 | 23.17% |
| COF240628P00142000 | 2024-05-17 3:36PM EDT | 142.00 | 4.06 | 5.60 | 6.10 | 0.00 | - | 2 | 3 | 22.58% |
| COF240628P00143000 | 2024-05-31 1:01PM EDT | 143.00 | 7.36 | 5.50 | 6.90 | +2.46 | +50.20% | 4 | 4 | 23.19% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 145.00 | 5.60 | 7.30 | 9.60 | 0.00 | - | 10 | 10 | 32.62% |
| COF240628P00150000 | 2024-05-28 1:54PM EDT | 150.00 | 13.57 | 11.10 | 14.80 | 0.00 | - | 4 | 14 | 43.65% |
© 2024 Yahoo. Todos los derechos reservados.