Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 59.60% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 91.68% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 110.00 | 35.25 | 30.80 | 32.50 | 0.00 | - | 1 | 2 | 46.28% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 115.00 | 27.16 | 25.60 | 26.20 | 0.00 | - | - | 6 | 36.03% |
| COF241220C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 25.72 | 21.80 | 22.30 | 0.00 | - | 1 | 7 | 34.43% |
| COF241220C00125000 | 2024-06-26 11:47AM EDT | 125.00 | 17.40 | 17.80 | 18.90 | -1.20 | -6.45% | 8 | 23 | 33.69% |
| COF241220C00130000 | 2024-06-13 10:53AM EDT | 130.00 | 14.50 | 15.00 | 15.50 | 0.00 | - | 2 | 5 | 32.16% |
| COF241220C00135000 | 2024-06-26 9:31AM EDT | 135.00 | 11.00 | 12.10 | 12.60 | -2.60 | -19.12% | 6 | 27 | 31.22% |
| COF241220C00140000 | 2024-06-20 10:05AM EDT | 140.00 | 8.60 | 9.60 | 9.90 | -2.60 | -23.21% | 3 | 107 | 29.97% |
| COF241220C00145000 | 2024-06-24 11:41AM EDT | 145.00 | 8.70 | 7.40 | 7.80 | 0.00 | - | 5 | 53 | 29.43% |
| COF241220C00150000 | 2024-06-26 2:03PM EDT | 150.00 | 5.70 | 5.70 | 6.20 | -1.07 | -15.81% | 3 | 42 | 29.39% |
| COF241220C00155000 | 2024-06-17 3:40PM EDT | 155.00 | 5.10 | 4.30 | 4.50 | 0.00 | - | 2 | 65 | 28.21% |
| COF241220C00160000 | 2024-06-26 9:30AM EDT | 160.00 | 2.82 | 3.20 | 3.50 | -1.98 | -41.25% | 5 | 40 | 28.30% |
| COF241220C00165000 | 2024-06-17 9:32AM EDT | 165.00 | 2.30 | 2.35 | 2.60 | 0.00 | - | 1 | 35 | 28.00% |
| COF241220C00170000 | 2024-06-26 10:12AM EDT | 170.00 | 1.55 | 1.70 | 1.95 | -0.71 | -31.42% | 1 | 29 | 27.94% |
| COF241220C00175000 | 2024-06-24 11:30AM EDT | 175.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 23 | 27.63% |
| COF241220C00180000 | 2024-06-26 9:54AM EDT | 180.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 1 | 22 | 27.41% |
| COF241220C00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.10 | 0.60 | 0.85 | 0.00 | - | 1 | 14 | 28.32% |
| COF241220C00190000 | 2024-06-05 9:32AM EDT | 190.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 1 | 4 | 28.54% |
| COF241220C00195000 | 2024-06-12 10:25AM EDT | 195.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 36.92% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 36.57% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 12 | 49.62% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.93% |
| COF241220P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 48.12% |
| COF241220P00080000 | 2024-06-25 1:34PM EDT | 80.00 | 0.30 | 0.00 | 0.50 | -0.05 | -14.29% | 3 | 81 | 43.58% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.20 | 0.70 | 0.00 | - | 6 | 19 | 42.02% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 5 | 24 | 53.38% |
| COF241220P00095000 | 2024-06-25 2:04PM EDT | 95.00 | 0.78 | 0.70 | 0.85 | -0.02 | -2.50% | 20 | 112 | 35.11% |
| COF241220P00100000 | 2024-06-24 11:29AM EDT | 100.00 | 1.11 | 0.95 | 1.15 | +0.16 | +16.84% | 150 | 51 | 33.47% |
| COF241220P00105000 | 2024-06-26 10:12AM EDT | 105.00 | 1.70 | 0.00 | 1.55 | +0.32 | +23.19% | 1 | 52 | 31.90% |
| COF241220P00110000 | 2024-06-10 12:18PM EDT | 110.00 | 1.75 | 1.95 | 2.15 | 0.00 | - | 5 | 91 | 30.75% |
| COF241220P00115000 | 2024-06-18 12:44PM EDT | 115.00 | 2.61 | 2.70 | 2.90 | 0.00 | - | 3 | 103 | 29.47% |
| COF241220P00120000 | 2024-06-26 10:12AM EDT | 120.00 | 4.42 | 3.60 | 3.90 | +0.98 | +28.49% | 1 | 105 | 28.35% |
| COF241220P00125000 | 2024-06-26 11:49AM EDT | 125.00 | 5.41 | 5.00 | 5.30 | -0.59 | -9.83% | 8 | 1,037 | 27.64% |
| COF241220P00130000 | 2024-06-20 1:26PM EDT | 130.00 | 6.64 | 6.60 | 7.00 | 0.00 | - | 1 | 162 | 26.84% |
| COF241220P00135000 | 2024-06-26 1:20PM EDT | 135.00 | 9.40 | 8.60 | 8.90 | -0.60 | -6.00% | 1 | 86 | 25.61% |
| COF241220P00140000 | 2024-06-26 9:38AM EDT | 140.00 | 12.65 | 11.10 | 11.60 | +1.13 | +9.81% | 12 | 541 | 25.48% |
| COF241220P00145000 | 2024-06-12 11:06AM EDT | 145.00 | 13.20 | 13.70 | 14.50 | 0.00 | - | 5 | 86 | 24.83% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 23.04% |
© 2024 Yahoo. Todos los derechos reservados.