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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 56.84% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 40.80 | 44.00 | 0.00 | - | - | 1 | 50.71% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 71.17% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 55.18% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 115.00 | 31.70 | 27.90 | 30.90 | 0.00 | - | 2 | 1 | 40.76% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 57.11% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 52.04% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 21.56 | 19.00 | 21.40 | 0.00 | - | 5 | 58 | 37.01% |
| COF250620C00135000 | 2024-06-05 10:48AM EDT | 135.00 | 17.50 | 15.20 | 19.40 | 0.00 | - | 1 | 12 | 37.35% |
| COF250620C00140000 | 2024-06-06 3:44PM EDT | 140.00 | 16.13 | 14.30 | 16.90 | 0.00 | - | 2 | 24 | 36.39% |
| COF250620C00145000 | 2024-06-11 11:57AM EDT | 145.00 | 14.93 | 12.10 | 14.10 | 0.00 | - | 1 | 12 | 34.53% |
| COF250620C00150000 | 2024-05-30 11:01AM EDT | 150.00 | 12.40 | 10.20 | 11.10 | 0.00 | - | 1 | 30 | 31.92% |
| COF250620C00155000 | 2024-06-05 2:30PM EDT | 155.00 | 8.96 | 8.70 | 9.40 | -0.94 | -9.49% | 7 | 26 | 31.38% |
| COF250620C00160000 | 2024-06-12 2:27PM EDT | 160.00 | 9.10 | 7.30 | 8.00 | 0.00 | - | 12 | 50 | 31.07% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 6.10 | 6.90 | 0.00 | - | 1 | 109 | 31.05% |
| COF250620C00170000 | 2024-06-03 10:40AM EDT | 170.00 | 5.80 | 5.10 | 6.50 | 0.00 | - | 6 | 80 | 32.27% |
| COF250620C00175000 | 2024-06-05 2:29PM EDT | 175.00 | 4.64 | 4.10 | 5.20 | 0.00 | - | 1 | 75 | 31.24% |
| COF250620C00180000 | 2024-06-07 3:04PM EDT | 180.00 | 5.30 | 3.50 | 5.10 | 0.00 | - | 3 | 16 | 32.80% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 3.80 | 4.40 | 0.00 | - | 1 | 15 | 32.72% |
| COF250620C00190000 | 2024-06-14 12:56PM EDT | 190.00 | 2.60 | 1.50 | 2.95 | -0.50 | -16.13% | 1 | 85 | 30.19% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 1.90 | 2.45 | 0.00 | - | 2 | 21 | 29.99% |
| COF250620C00200000 | 2024-06-11 10:32AM EDT | 200.00 | 2.33 | 1.55 | 2.75 | 0.00 | - | 4 | 9 | 32.36% |
| COF250620C00210000 | 2024-06-12 3:57PM EDT | 210.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | 1 | 96 | 31.36% |
| COF250620C00220000 | 2024-06-07 3:52PM EDT | 220.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 31.53% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-06-11 2:07PM EDT | 65.00 | 0.52 | 0.15 | 0.90 | 0.00 | - | 12 | 27 | 44.19% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.56% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 45.94% |
| COF250620P00080000 | 2024-06-11 2:07PM EDT | 80.00 | 1.02 | 0.00 | 3.30 | 0.00 | - | 12 | 26 | 46.58% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 36.85% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 40.92% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 34.02% |
| COF250620P00100000 | 2024-06-05 2:26PM EDT | 100.00 | 3.10 | 3.00 | 5.40 | 0.00 | - | 1 | 284 | 37.27% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 3.90 | 6.40 | 0.00 | - | 1 | 9 | 35.93% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 110.00 | 4.89 | 4.90 | 7.40 | 0.00 | - | 2 | 22 | 34.27% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 33.69% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 120.00 | 7.53 | 7.40 | 9.80 | 0.00 | - | 10 | 42 | 31.00% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 125.00 | 9.30 | 9.30 | 11.20 | 0.00 | - | 2 | 381 | 29.30% |
| COF250620P00130000 | 2024-06-10 11:45AM EDT | 130.00 | 9.10 | 11.30 | 13.20 | 0.00 | - | 2 | 31 | 28.39% |
| COF250620P00135000 | 2024-06-05 1:43PM EDT | 135.00 | 13.33 | 13.50 | 15.70 | 0.00 | - | 2 | 61 | 27.98% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 15.30 | 16.70 | 0.00 | - | 12 | 72 | 24.30% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.70 | 19.50 | 0.00 | - | 13 | 450 | 23.46% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 18.60 | 22.50 | 0.00 | - | 7 | 36 | 22.43% |
© 2024 Yahoo. Todos los derechos reservados.