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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 130.00 | 13.30 | 7.10 | 9.80 | 0.00 | - | 10 | 10 | 69.07% |
| COF240607C00131000 | 2024-05-23 1:04PM EDT | 131.00 | 7.38 | 5.30 | 7.70 | 0.00 | - | - | 22 | 45.92% |
| COF240607C00132000 | 2024-05-23 1:04PM EDT | 132.00 | 6.49 | 4.90 | 7.00 | 0.00 | - | - | 22 | 46.80% |
| COF240607C00133000 | 2024-05-31 10:53AM EDT | 133.00 | 4.25 | 5.00 | 6.50 | +0.31 | +7.87% | 1 | 1 | 50.00% |
| COF240607C00134000 | 2024-05-30 1:51PM EDT | 134.00 | 3.20 | 4.10 | 6.30 | 0.00 | - | 5 | 10 | 56.52% |
| COF240607C00135000 | 2024-05-31 3:43PM EDT | 135.00 | 2.90 | 3.30 | 3.70 | +0.30 | +11.54% | 16 | 8 | 28.32% |
| COF240607C00136000 | 2024-05-31 2:51PM EDT | 136.00 | 2.25 | 2.65 | 2.80 | +0.21 | +10.29% | 6 | 7 | 24.78% |
| COF240607C00137000 | 2024-05-31 3:49PM EDT | 137.00 | 1.80 | 2.05 | 2.20 | +0.35 | +24.14% | 57 | 60 | 24.63% |
| COF240607C00138000 | 2024-05-31 3:25PM EDT | 138.00 | 1.35 | 1.50 | 1.65 | +0.20 | +17.39% | 15 | 116 | 24.02% |
| COF240607C00139000 | 2024-05-31 3:30PM EDT | 139.00 | 0.95 | 1.05 | 1.30 | +0.20 | +26.67% | 8 | 50 | 24.95% |
| COF240607C00140000 | 2024-05-31 3:53PM EDT | 140.00 | 0.71 | 0.70 | 0.90 | +0.11 | +18.33% | 20 | 64 | 24.10% |
| COF240607C00141000 | 2024-05-30 10:48AM EDT | 141.00 | 0.48 | 0.45 | 0.55 | +0.08 | +20.00% | 7 | 32 | 22.61% |
| COF240607C00142000 | 2024-05-31 3:57PM EDT | 142.00 | 0.35 | 0.30 | 0.50 | +0.07 | +25.00% | 12 | 39 | 25.32% |
| COF240607C00143000 | 2024-05-31 3:05PM EDT | 143.00 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 6 | 40 | 24.27% |
| COF240607C00144000 | 2024-05-31 12:09PM EDT | 144.00 | 0.12 | 0.10 | 0.25 | -0.30 | -71.43% | 101 | 24 | 25.93% |
| COF240607C00145000 | 2024-05-31 9:57AM EDT | 145.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 2 | 480 | 27.15% |
| COF240607C00146000 | 2024-05-31 3:08PM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 11 | 51 | 27.88% |
| COF240607C00147000 | 2024-05-30 11:56AM EDT | 147.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 22 | 30.37% |
| COF240607C00148000 | 2024-05-28 11:20AM EDT | 148.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 32.72% |
| COF240607C00149000 | 2024-05-23 3:07PM EDT | 149.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 35.16% |
| COF240607C00150000 | 2024-05-31 3:31PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 202 | 34.67% |
| COF240607C00152500 | 2024-05-20 3:36PM EDT | 152.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 8 | 40.04% |
| COF240607C00155000 | 2024-05-31 10:18AM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 19 | 45.12% |
| COF240607C00157500 | 2024-05-15 3:52PM EDT | 157.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 5 | 50.00% |
| COF240607C00160000 | 2024-05-29 3:10PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 48 | 54.88% |
| COF240607C00162500 | 2024-05-28 10:10AM EDT | 162.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 53.91% |
| COF240607C00165000 | 2024-05-28 9:54AM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 12 | 92.29% |
| COF240607C00170000 | 2024-05-24 10:03AM EDT | 170.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 15 | 15 | 109.91% |
| COF240607C00175000 | 2024-05-22 1:57PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 64 | 80.86% |
| COF240607C00180000 | 2024-05-22 10:00AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 130 | 88.87% |
| COF240607C00185000 | 2024-05-21 10:45AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 20 | 96.48% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.13% |
| COF240607P00115000 | 2024-05-31 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 717 | 53.91% |
| COF240607P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 11 | 20 | 51.95% |
| COF240607P00123000 | 2024-05-29 9:47AM EDT | 123.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 47.27% |
| COF240607P00125000 | 2024-05-31 1:00PM EDT | 125.00 | 0.12 | 0.00 | 0.15 | -0.05 | -29.41% | 2 | 14 | 41.70% |
| COF240607P00128000 | 2024-05-31 3:24PM EDT | 128.00 | 0.20 | 0.05 | 0.15 | +0.05 | +33.33% | 3 | 204 | 33.20% |
| COF240607P00129000 | 2024-05-30 12:55PM EDT | 129.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 30.37% |
| COF240607P00130000 | 2024-05-31 1:33PM EDT | 130.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 2 | 31 | 29.40% |
| COF240607P00131000 | 2024-05-31 2:47PM EDT | 131.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 18 | 6 | 27.98% |
| COF240607P00132000 | 2024-05-28 10:33AM EDT | 132.00 | 0.51 | 0.15 | 0.30 | 0.00 | - | 2 | 9 | 26.12% |
| COF240607P00133000 | 2024-05-31 2:41PM EDT | 133.00 | 0.45 | 0.15 | 0.40 | -1.04 | -69.80% | 1 | 254 | 25.03% |
| COF240607P00134000 | 2024-05-31 3:49PM EDT | 134.00 | 0.60 | 0.40 | 0.55 | -0.53 | -46.90% | 10 | 22 | 24.22% |
| COF240607P00135000 | 2024-05-31 3:05PM EDT | 135.00 | 0.95 | 0.45 | 0.85 | -0.35 | -26.92% | 41 | 85 | 24.95% |
| COF240607P00136000 | 2024-05-31 2:43PM EDT | 136.00 | 1.25 | 0.85 | 1.00 | -0.47 | -27.33% | 12 | 54 | 22.39% |
| COF240607P00137000 | 2024-05-31 1:06PM EDT | 137.00 | 1.35 | 1.20 | 1.40 | -0.90 | -40.00% | 51 | 77 | 22.36% |
| COF240607P00138000 | 2024-05-31 2:22PM EDT | 138.00 | 2.10 | 1.65 | 1.85 | -0.65 | -23.64% | 25 | 14 | 21.78% |
| COF240607P00139000 | 2024-05-31 3:53PM EDT | 139.00 | 2.41 | 2.10 | 2.55 | -1.14 | -32.11% | 18 | 32 | 23.32% |
| COF240607P00140000 | 2024-05-31 2:26PM EDT | 140.00 | 3.40 | 2.80 | 4.60 | -0.60 | -15.00% | 2 | 33 | 42.77% |
| COF240607P00141000 | 2024-05-23 10:50AM EDT | 141.00 | 4.22 | 2.95 | 4.00 | 0.00 | - | 13 | 37 | 23.98% |
| COF240607P00142000 | 2024-05-30 11:18AM EDT | 142.00 | 6.15 | 4.10 | 4.80 | 0.00 | - | 25 | 26 | 23.93% |
| COF240607P00143000 | 2024-05-23 9:41AM EDT | 143.00 | 5.86 | 3.40 | 5.90 | 0.00 | - | 10 | 15 | 29.35% |
| COF240607P00144000 | 2024-05-23 2:45PM EDT | 144.00 | 7.80 | 5.80 | 6.70 | 0.00 | - | 12 | 96 | 28.08% |
| COF240607P00145000 | 2024-05-31 11:54AM EDT | 145.00 | 8.35 | 6.10 | 8.70 | +4.08 | +95.55% | 252 | 6 | 50.93% |
| COF240607P00150000 | 2024-05-28 1:52PM EDT | 150.00 | 13.50 | 11.20 | 14.00 | 0.00 | - | 6 | 4 | 73.68% |
| COF240607P00152500 | 2024-04-26 10:13AM EDT | 152.50 | 7.81 | 13.70 | 16.50 | 0.00 | - | 6 | 0 | 81.81% |
| COF240607P00155000 | 2024-05-29 3:54PM EDT | 155.00 | 19.30 | 15.50 | 19.30 | 0.00 | - | 2 | 0 | 95.26% |
© 2024 Yahoo. Todos los derechos reservados.