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 comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COF250620C000950002024-02-02 2:07PM EDT95.0047.7548.1050.700.00-1151.11%
COF250620C001000002024-05-06 12:50PM EDT100.0049.3040.8044.000.00--145.33%
COF250620C001050002024-03-28 3:38PM EDT105.0051.5048.1051.000.00-3367.08%
COF250620C001100002024-02-12 2:56PM EDT110.0038.5039.0041.200.00--151.18%
COF250620C001150002024-05-28 3:31PM EDT115.0031.7028.5031.000.00-2137.01%
COF250620C001200002024-03-21 10:11AM EDT120.0033.9035.1037.000.00-1553.88%
COF250620C001250002024-02-20 12:40PM EDT125.0028.8029.9032.700.00--251.89%
COF250620C001300002024-05-30 11:01AM EDT130.0019.3020.6021.60-2.26-10.48%15834.61%
COF250620C001350002024-06-26 9:30AM EDT135.0016.9317.8018.50-0.57-3.26%11233.15%
COF250620C001400002024-06-06 3:44PM EDT140.0016.1315.3016.600.00-22433.58%
COF250620C001450002024-06-11 11:57AM EDT145.0014.9312.9013.800.00-11231.95%
COF250620C001500002024-06-11 11:31AM EDT150.0012.4011.0012.600.00-13032.91%
COF250620C001550002024-06-14 10:19AM EDT155.008.969.209.900.00-73330.70%
COF250620C001600002024-06-26 2:29PM EDT160.008.007.708.40-1.10-12.09%15030.37%
COF250620C001650002024-05-16 2:11PM EDT165.0010.316.106.900.00-110929.68%
COF250620C001700002024-06-03 10:40AM EDT170.005.805.206.500.00-68030.99%
COF250620C001750002024-06-05 2:29PM EDT175.004.644.405.700.00-17531.22%
COF250620C001800002024-06-07 3:04PM EDT180.005.303.604.200.00-31629.46%
COF250620C001850002024-04-24 11:52AM EDT185.009.503.804.400.00-11531.68%
COF250620C001900002024-06-14 12:56PM EDT190.002.602.403.000.00-18629.40%
COF250620C001950002024-05-17 3:25PM EDT195.003.501.902.450.00-22129.11%
COF250620C002000002024-06-20 3:49PM EDT200.002.251.652.550.00-41430.84%
COF250620C002100002024-06-12 3:57PM EDT210.001.651.101.500.00-19629.32%
COF250620C002200002024-06-07 3:52PM EDT220.001.200.002.050.00-21633.96%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
COF250620P000650002024-06-11 2:07PM EDT65.000.520.151.900.00-122754.19%
COF250620P000700002024-04-10 3:14PM EDT70.001.210.005.000.00--153.33%
COF250620P000750002024-03-18 10:27AM EDT75.001.601.652.300.00-102047.64%
COF250620P000800002024-06-11 2:07PM EDT80.001.020.003.200.00-122647.91%
COF250620P000850002024-03-28 12:33PM EDT85.001.901.752.100.00-23038.46%
COF250620P000900002024-04-18 1:34PM EDT90.002.850.004.000.00-1742.72%
COF250620P000950002024-02-20 1:23PM EDT95.003.902.903.200.00-34935.73%
COF250620P001000002024-06-05 2:26PM EDT100.003.102.703.400.00-128432.72%
COF250620P001050002024-05-16 2:53PM EDT105.003.203.906.400.00-1937.88%
COF250620P001100002024-05-31 11:04AM EDT110.004.894.405.300.00-22230.87%
COF250620P001150002024-06-21 2:21PM EDT115.006.525.506.800.00-11330.68%
COF250620P001200002024-06-21 11:50AM EDT120.007.406.808.200.00-14629.72%
COF250620P001250002024-05-29 2:24PM EDT125.009.308.509.200.00-238127.54%
COF250620P001300002024-06-24 10:08AM EDT130.009.9110.3011.100.00-104026.81%
COF250620P001350002024-06-05 1:43PM EDT135.0013.3312.3013.400.00-26126.35%
COF250620P001400002024-05-14 11:19AM EDT140.0013.1015.3016.700.00-127227.25%
COF250620P001450002024-05-13 3:31PM EDT145.0015.9015.7019.500.00-1345026.73%
COF250620P001500002024-05-13 1:45PM EDT150.0018.3018.6022.500.00-73626.12%