Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 54.07% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 70.70 | 73.40 | 0.00 | - | 2 | 2 | 60.94% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 85.00 | 65.20 | 56.50 | 60.50 | 0.00 | - | 1 | 21 | 47.79% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 43.82% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 43.23% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 52.45% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 105.00 | 45.10 | 41.50 | 44.30 | 0.00 | - | 1 | 70 | 40.52% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 40.76% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF260116C00120000 | 2024-05-23 10:05AM EDT | 120.00 | 33.99 | 31.50 | 34.20 | 0.00 | - | 3 | 15 | 37.55% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 125.00 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 44.65% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 130.00 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 45.12% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 135.00 | 29.50 | 23.00 | 25.60 | 0.00 | - | 1 | 20 | 35.23% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 140.00 | 21.50 | 21.10 | 24.50 | 0.00 | - | 40 | 37 | 36.62% |
| COF260116C00145000 | 2024-05-29 10:40AM EDT | 145.00 | 19.70 | 19.20 | 20.50 | 0.00 | - | 2 | 28 | 33.60% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 150.00 | 22.90 | 16.00 | 18.30 | 0.00 | - | 4 | 42 | 32.98% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 155.00 | 20.70 | 14.00 | 16.40 | 0.00 | - | 11 | 14 | 32.59% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 31.56% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 42.33% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 170.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 29.40% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 30.78% |
| COF260116C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 6.71 | 5.00 | 7.00 | 0.00 | - | 10 | 15 | 30.28% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 38.90% |
| COF260116C00200000 | 2024-02-20 3:31PM EDT | 200.00 | 7.10 | 7.70 | 9.00 | 0.00 | - | - | 10 | 36.30% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 53.54% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 3 | 148 | 55.97% |
| COF260116P00055000 | 2024-03-04 10:30AM EDT | 55.00 | 0.76 | 0.75 | 1.60 | 0.00 | - | 5 | 32 | 48.56% |
| COF260116P00060000 | 2024-05-01 9:44AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 56.32% |
| COF260116P00070000 | 2024-05-03 3:01PM EDT | 70.00 | 1.85 | 0.00 | 1.85 | 0.00 | - | 10 | 16 | 38.62% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 39.75% |
| COF260116P00080000 | 2024-04-29 1:31PM EDT | 80.00 | 2.78 | 2.20 | 2.90 | 0.00 | - | 1 | 7 | 36.52% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 35.65% |
| COF260116P00090000 | 2024-05-28 10:25AM EDT | 90.00 | 3.90 | 1.00 | 3.90 | 0.00 | - | 3 | 625 | 33.33% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 33.13% |
| COF260116P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 4.80 | 4.60 | 5.40 | 0.00 | - | 4 | 224 | 30.89% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 105.00 | 6.20 | 4.80 | 6.40 | 0.00 | - | 6 | 43 | 29.93% |
| COF260116P00110000 | 2024-05-29 9:34AM EDT | 110.00 | 8.10 | 6.70 | 7.50 | 0.00 | - | 2 | 847 | 28.92% |
| COF260116P00115000 | 2024-05-23 12:32PM EDT | 115.00 | 8.50 | 7.40 | 8.80 | 0.00 | - | 7 | 777 | 28.03% |
| COF260116P00120000 | 2024-05-29 11:57AM EDT | 120.00 | 10.29 | 8.00 | 10.30 | 0.00 | - | 202 | 316 | 27.23% |
| COF260116P00125000 | 2024-05-31 1:54PM EDT | 125.00 | 11.74 | 9.60 | 12.00 | +0.44 | +3.89% | 1 | 7 | 26.47% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 130.00 | 12.20 | 11.50 | 13.80 | 0.00 | - | 2 | 33 | 25.59% |
| COF260116P00135000 | 2024-05-21 12:05PM EDT | 135.00 | 15.00 | 13.50 | 15.90 | 0.00 | - | 1 | 113 | 24.87% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 17.20 | 15.50 | 18.20 | 0.00 | - | 1 | 10 | 24.14% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 145.00 | 19.50 | 18.00 | 20.60 | 0.00 | - | 1 | 7 | 23.25% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.