Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:125.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-06-20 1:52PM EDT | 2024-06-21 | 12.53 | 10.00 | 13.60 | 0.00 | - | 85 | 492 | 79.69% |
| COF240719C00125000 | 2024-06-17 2:22PM EDT | 2024-07-19 | 13.70 | 12.60 | 14.70 | 0.00 | - | 3 | 377 | 50.12% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 18.02 | 13.90 | 16.00 | 0.00 | - | 2 | 0 | 43.23% |
| COF240920C00125000 | 2024-06-20 1:52PM EDT | 2024-09-20 | 16.27 | 15.20 | 17.40 | 0.00 | - | 4 | 120 | 40.06% |
| COF241220C00125000 | 2024-06-21 3:10PM EDT | 2024-12-20 | 18.60 | 18.60 | 19.40 | -0.71 | -3.68% | 1 | 22 | 34.32% |
| COF250117C00125000 | 2024-06-17 10:41AM EDT | 2025-01-17 | 19.00 | 19.60 | 20.30 | 0.00 | - | 2 | 1,410 | 34.40% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 37.46% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 51.13% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 2026-01-16 | 27.54 | 26.90 | 31.00 | 0.00 | - | 1 | 30 | 38.01% |
| COF261218C00125000 | 2024-06-20 10:30AM EDT | 2026-12-18 | 34.60 | 32.30 | 36.90 | 0.00 | - | 1 | 1 | 37.72% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00125000 | 2024-06-21 12:17PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,021 | 77.34% |
| COF240628P00125000 | 2024-06-21 12:06PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 103 | 37.01% |
| COF240705P00125000 | 2024-06-17 3:29PM EDT | 2024-07-05 | 0.22 | 0.10 | 0.25 | -0.01 | -4.35% | 200 | 6 | 30.18% |
| COF240712P00125000 | 2024-06-21 11:03AM EDT | 2024-07-12 | 0.36 | 0.25 | 0.35 | +0.06 | +20.00% | 2 | 309 | 27.03% |
| COF240719P00125000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 0.56 | 0.50 | 0.60 | +0.03 | +5.66% | 22 | 559 | 27.30% |
| COF240726P00125000 | 2024-06-12 11:05AM EDT | 2024-07-26 | 1.05 | 0.55 | 1.25 | 0.00 | - | - | 1 | 31.28% |
| COF240816P00125000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 1.80 | 1.65 | 2.10 | +0.18 | +11.11% | 55 | 787 | 30.65% |
| COF240920P00125000 | 2024-06-21 2:37PM EDT | 2024-09-20 | 2.70 | 2.50 | 3.30 | -0.16 | -5.59% | 2 | 775 | 29.87% |
| COF241220P00125000 | 2024-06-14 1:27PM EDT | 2024-12-20 | 6.00 | 4.70 | 5.30 | 0.00 | - | 1 | 1,037 | 27.42% |
| COF250117P00125000 | 2024-06-21 2:39PM EDT | 2025-01-17 | 5.68 | 3.60 | 5.90 | +0.28 | +5.19% | 9 | 325 | 27.22% |
| COF250321P00125000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 8.00 | 6.80 | 7.40 | 0.00 | - | 300 | 360 | 27.52% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 9.30 | 8.30 | 8.90 | 0.00 | - | 2 | 381 | 26.93% |
| COF260116P00125000 | 2024-06-18 10:40AM EDT | 2026-01-16 | 11.52 | 10.10 | 13.90 | 0.00 | - | 63 | 68 | 29.52% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 11.00 | 15.40 | 0.00 | - | - | 2 | 28.37% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 13.00 | 17.50 | 0.00 | - | 1 | 14 | 28.03% |
© 2024 Yahoo. Todos los derechos reservados.