Capital One Financial Corporation (COF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 133.20% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 116.50% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 174.13% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 86.23% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 100.57% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-06-07 2:44PM EDT | 100.00 | 42.00 | 33.30 | 37.10 | 0.00 | - | 1 | 17 | 60.52% |
| COF240920C00105000 | 2024-06-04 9:30AM EDT | 105.00 | 32.50 | 29.80 | 30.70 | 0.00 | - | 2 | 13 | 44.23% |
| COF240920C00110000 | 2024-06-10 12:16PM EDT | 110.00 | 32.00 | 25.30 | 26.10 | 0.00 | - | 1 | 37 | 40.63% |
| COF240920C00115000 | 2024-06-12 2:57PM EDT | 115.00 | 24.93 | 20.50 | 22.40 | 0.00 | - | 1 | 35 | 41.24% |
| COF240920C00120000 | 2024-06-05 12:52PM EDT | 120.00 | 18.37 | 16.90 | 18.60 | 0.00 | - | 4 | 40 | 39.72% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 60.89% |
| COF240920C00130000 | 2024-06-14 10:11AM EDT | 130.00 | 10.22 | 10.00 | 10.30 | -0.73 | -6.67% | 1 | 157 | 30.71% |
| COF240920C00135000 | 2024-06-14 3:58PM EDT | 135.00 | 7.45 | 7.30 | 7.60 | -0.55 | -6.88% | 9 | 473 | 29.82% |
| COF240920C00140000 | 2024-06-14 1:37PM EDT | 140.00 | 5.30 | 5.10 | 5.40 | -0.30 | -5.36% | 3 | 410 | 29.04% |
| COF240920C00145000 | 2024-06-11 3:50PM EDT | 145.00 | 3.60 | 3.40 | 3.70 | -0.40 | -10.00% | 5 | 853 | 28.41% |
| COF240920C00150000 | 2024-06-14 1:58PM EDT | 150.00 | 2.30 | 2.30 | 2.50 | -1.40 | -37.84% | 4 | 313 | 28.15% |
| COF240920C00155000 | 2024-06-13 11:37AM EDT | 155.00 | 1.65 | 1.45 | 1.65 | 0.00 | - | 41 | 687 | 27.99% |
| COF240920C00160000 | 2024-06-12 2:00PM EDT | 160.00 | 1.55 | 0.85 | 1.15 | 0.00 | - | 6 | 212 | 28.50% |
| COF240920C00165000 | 2024-06-06 3:25PM EDT | 165.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 137 | 28.54% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 1.12 | 0.35 | 0.55 | 0.00 | - | 6 | 171 | 29.41% |
| COF240920C00175000 | 2024-06-10 10:56AM EDT | 175.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 68 | 30.81% |
| COF240920C00180000 | 2024-06-04 10:38AM EDT | 180.00 | 0.37 | 0.00 | 1.20 | 0.00 | - | 20 | 991 | 41.16% |
| COF240920C00185000 | 2024-06-10 12:22PM EDT | 185.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 5 | 91 | 34.13% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 1 | 29 | 55.19% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 27 | 49.85% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 66.60% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 63.67% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 82.42% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 58.01% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 52.25% |
| COF240920P00085000 | 2024-06-05 10:46AM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 4 | 67 | 48.10% |
| COF240920P00090000 | 2024-06-12 1:10PM EDT | 90.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 4 | 136 | 43.90% |
| COF240920P00095000 | 2024-06-10 9:34AM EDT | 95.00 | 0.43 | 0.15 | 0.45 | 0.00 | - | 8 | 94 | 39.65% |
| COF240920P00100000 | 2024-06-11 2:53PM EDT | 100.00 | 0.36 | 0.30 | 0.55 | 0.00 | - | 10 | 234 | 36.16% |
| COF240920P00105000 | 2024-06-14 12:51PM EDT | 105.00 | 0.63 | 0.60 | 0.70 | +0.18 | +40.00% | 5 | 1,227 | 32.96% |
| COF240920P00110000 | 2024-06-12 9:47AM EDT | 110.00 | 0.71 | 0.90 | 2.25 | 0.00 | - | 2 | 383 | 39.70% |
| COF240920P00115000 | 2024-06-14 10:23AM EDT | 115.00 | 1.49 | 1.45 | 1.65 | +0.21 | +16.41% | 11 | 1,665 | 29.85% |
| COF240920P00120000 | 2024-06-12 11:09AM EDT | 120.00 | 2.38 | 2.20 | 2.50 | +0.73 | +44.24% | 2 | 683 | 28.52% |
| COF240920P00125000 | 2024-06-14 12:25PM EDT | 125.00 | 3.60 | 3.40 | 5.30 | +0.33 | +10.09% | 50 | 713 | 33.85% |
| COF240920P00130000 | 2024-06-12 11:09AM EDT | 130.00 | 3.80 | 5.20 | 5.40 | 0.00 | - | 4 | 3,364 | 26.20% |
| COF240920P00135000 | 2024-06-14 1:48PM EDT | 135.00 | 7.60 | 7.40 | 7.80 | +2.20 | +40.74% | 20 | 6,931 | 25.84% |
| COF240920P00140000 | 2024-06-12 12:03PM EDT | 140.00 | 7.47 | 10.20 | 10.50 | 0.00 | - | 13 | 475 | 24.54% |
| COF240920P00145000 | 2024-05-31 9:57AM EDT | 145.00 | 12.00 | 13.00 | 14.30 | 0.00 | - | 2 | 6,599 | 25.52% |
| COF240920P00150000 | 2024-06-12 1:06PM EDT | 150.00 | 13.76 | 16.90 | 18.20 | 0.00 | - | 4 | 45 | 25.24% |
| COF240920P00155000 | 2024-06-11 9:57AM EDT | 155.00 | 18.35 | 21.40 | 22.30 | 0.00 | - | 1 | 43 | 23.96% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.