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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 65.83% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 42.94% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 130.00 | 34.00 | 30.00 | 31.40 | 0.00 | - | - | 3 | 36.27% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 41.02% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 155.00 | 23.21 | 17.40 | 19.90 | 0.00 | - | - | 5 | 33.52% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 16.15 | 15.20 | 17.80 | 0.00 | - | 14 | 6 | 34.55% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 38.92% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 38.84% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 38.15% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 7.20 | 9.20 | 0.00 | - | 5 | 12 | 32.67% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 35.44% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 1.80 | 0.00 | 3.20 | 0.00 | - | 1 | 19 | 43.64% |
| COF260618P00070000 | 2024-05-28 9:30AM EDT | 70.00 | 2.10 | 1.75 | 2.70 | 0.00 | - | 4 | 6 | 38.11% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 37.24% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 36.02% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 105.00 | 7.74 | 5.70 | 7.80 | 0.00 | - | 1 | 2 | 29.31% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 32.54% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 125.00 | 13.00 | 12.00 | 13.80 | 0.00 | - | - | 2 | 26.15% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 130.00 | 15.70 | 13.60 | 15.70 | 0.00 | - | 25 | 350 | 25.39% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 145.00 | 21.80 | 20.20 | 22.50 | 0.00 | - | 6 | 6 | 23.16% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 24.02% |
© 2024 Yahoo. Todos los derechos reservados.