U.S. markets close in 1 hour 12 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
136.47+1.61 (+1.19%)
A partir del 02:48PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COF250321C000650002024-05-17 11:24AM EDT65.0078.1068.3072.200.00-2250.66%
COF250321C001000002024-05-17 11:43AM EDT100.0046.0036.6039.000.00-404034.16%
COF250321C001150002024-03-15 2:10PM EDT115.0031.9533.7035.900.00--152.70%
COF250321C001200002024-05-28 3:58PM EDT120.0025.9522.9025.300.00-1135.95%
COF250321C001250002024-05-03 2:13PM EDT125.0028.0020.9023.400.00-1138.28%
COF250321C001300002024-06-26 9:30AM EDT130.0016.8018.0018.50-5.20-23.64%2333.08%
COF250321C001350002024-06-17 2:24PM EDT135.0016.6015.1015.700.00-1332.26%
COF250321C001400002024-06-14 10:24AM EDT140.0011.9112.5013.200.00-11231.56%
COF250321C001450002024-06-24 2:27PM EDT145.0011.9610.4011.000.00-598230.96%
COF250321C001500002024-05-28 2:03PM EDT150.009.878.509.200.00-114130.69%
COF250321C001550002024-06-24 10:54AM EDT155.008.116.807.300.00-116029.66%
COF250321C001600002024-06-20 1:01PM EDT160.006.205.506.100.00-63929.73%
COF250321C001650002024-06-05 11:07AM EDT165.004.604.404.800.00-61829.07%
COF250321C001700002024-05-02 11:31AM EDT170.007.604.204.800.00-55331.45%
COF250321C001750002024-05-23 11:25AM EDT175.003.901.703.400.00-219729.63%
COF250321C001800002024-06-14 12:09PM EDT180.002.252.052.800.00-11629.68%
COF250321C001850002024-05-06 1:51PM EDT185.004.301.802.300.00--1829.72%
COF250321C001900002024-06-13 3:49PM EDT190.001.501.252.400.00-34031.83%
COF250321C001950002024-04-24 1:03PM EDT195.005.201.451.900.00-17231.44%
COF250321C002000002024-04-29 1:22PM EDT200.003.400.003.000.00-1337.37%
COF250321C002100002024-04-02 2:02PM EDT210.002.651.702.050.00--836.56%
COF250321C002200002024-04-29 2:09PM EDT220.001.750.000.800.00--132.09%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COF250321P000650002024-03-28 9:50AM EDT65.000.650.002.750.00-3858.00%
COF250321P000750002024-05-09 3:27PM EDT75.000.670.002.650.00-101057.36%
COF250321P000800002024-06-10 12:51PM EDT80.000.370.002.800.00--153.20%
COF250321P000850002024-04-19 1:37PM EDT85.001.500.000.000.00-5512.50%
COF250321P000900002024-05-16 11:36AM EDT90.001.201.151.550.00-2525836.99%
COF250321P000950002024-06-20 12:54PM EDT95.001.501.501.700.00-51334.00%
COF250321P001000002024-06-26 12:39PM EDT100.002.101.802.20-0.20-8.70%115032.69%
COF250321P001050002024-06-13 1:55PM EDT105.002.802.452.800.00-37131.34%
COF250321P001100002024-06-14 9:30AM EDT110.003.643.104.100.00-512931.90%
COF250321P001150002024-06-13 3:11PM EDT115.004.604.106.200.00-889133.81%
COF250321P001200002024-06-24 12:55PM EDT120.005.205.205.900.00-24328.44%
COF250321P001250002024-06-24 2:27PM EDT125.006.526.807.400.00-11847827.55%
COF250321P001300002024-05-22 11:52AM EDT130.007.908.509.100.00-48926.50%
COF250321P001350002024-06-10 11:18AM EDT135.0010.5010.8011.30+0.40+3.96%224725.92%
COF250321P001400002024-05-02 10:19AM EDT140.0013.2010.6013.400.00-18024.45%
COF250321P001450002024-05-22 1:22PM EDT145.0014.2714.2016.300.00-15129024.00%
COF250321P001500002024-04-25 10:59AM EDT150.0017.6018.2019.100.00-32222.58%
COF250321P001550002024-05-15 11:23AM EDT155.0018.0023.2025.300.00-14128.47%
COF250321P001700002024-04-23 3:04PM EDT170.0027.800.000.000.00-19230.00%
COF250321P001750002024-04-23 3:40PM EDT175.0031.600.000.000.00--60.00%
COF250321P001800002024-04-23 10:22AM EDT180.0035.800.000.000.00--30.00%