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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00140000 | 2024-06-21 3:15PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 15 | 1,178 | 28.32% |
| COF240628C00140000 | 2024-06-21 2:53PM EDT | 2024-06-28 | 0.59 | 0.60 | 0.75 | -0.63 | -51.64% | 5 | 78 | 23.93% |
| COF240705C00140000 | 2024-06-21 11:07AM EDT | 2024-07-05 | 1.06 | 1.05 | 1.95 | -0.26 | -19.70% | 3 | 45 | 29.65% |
| COF240712C00140000 | 2024-06-20 3:12PM EDT | 2024-07-12 | 2.40 | 1.70 | 3.00 | 0.00 | - | 8 | 71 | 32.69% |
| COF240719C00140000 | 2024-06-21 3:05PM EDT | 2024-07-19 | 2.45 | 2.35 | 2.50 | -0.25 | -9.26% | 96 | 5,103 | 25.10% |
| COF240726C00140000 | 2024-06-21 9:41AM EDT | 2024-07-26 | 3.62 | 2.80 | 3.90 | -0.95 | -20.79% | 2 | 36 | 30.93% |
| COF240816C00140000 | 2024-06-21 2:13PM EDT | 2024-08-16 | 4.80 | 4.50 | 4.80 | -0.60 | -11.11% | 6 | 113 | 28.81% |
| COF240920C00140000 | 2024-06-21 11:43AM EDT | 2024-09-20 | 5.70 | 6.10 | 6.40 | -1.00 | -14.93% | 2 | 426 | 28.56% |
| COF241220C00140000 | 2024-06-20 10:05AM EDT | 2024-12-20 | 11.20 | 10.00 | 10.40 | 0.00 | - | 2 | 107 | 30.61% |
| COF250117C00140000 | 2024-06-14 1:34PM EDT | 2025-01-17 | 10.10 | 11.00 | 11.40 | 0.00 | - | 4 | 563 | 30.92% |
| COF250321C00140000 | 2024-06-14 10:24AM EDT | 2025-03-21 | 11.91 | 12.00 | 13.90 | 0.00 | - | 1 | 12 | 32.42% |
| COF250620C00140000 | 2024-06-06 3:44PM EDT | 2025-06-20 | 16.13 | 15.40 | 16.80 | 0.00 | - | 2 | 24 | 33.42% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 2026-01-16 | 21.50 | 19.10 | 21.50 | 0.00 | - | 40 | 37 | 33.54% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 42.28% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 2026-12-18 | 27.20 | 24.60 | 29.50 | 0.00 | - | 4 | 9 | 36.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00140000 | 2024-06-21 3:55PM EDT | 2024-06-21 | 3.15 | 2.95 | 4.00 | +1.20 | +61.54% | 142 | 1,415 | 68.56% |
| COF240628P00140000 | 2024-06-21 3:36PM EDT | 2024-06-28 | 3.80 | 3.70 | 4.00 | +0.71 | +22.98% | 1 | 24 | 24.22% |
| COF240705P00140000 | 2024-06-17 9:51AM EDT | 2024-07-05 | 5.80 | 4.00 | 6.20 | 0.00 | - | 15 | 45 | 39.31% |
| COF240712P00140000 | 2024-06-20 11:40AM EDT | 2024-07-12 | 4.90 | 3.60 | 6.10 | 0.00 | - | 18 | 30 | 31.69% |
| COF240719P00140000 | 2024-06-21 1:06PM EDT | 2024-07-19 | 5.50 | 5.10 | 5.30 | +1.00 | +22.22% | 18 | 901 | 22.16% |
| COF240726P00140000 | 2024-06-21 2:27PM EDT | 2024-07-26 | 6.40 | 6.10 | 6.60 | -1.70 | -20.99% | 1 | 7 | 27.78% |
| COF240816P00140000 | 2024-06-21 11:34AM EDT | 2024-08-16 | 8.00 | 7.20 | 7.60 | +1.18 | +17.30% | 1 | 100 | 26.81% |
| COF240920P00140000 | 2024-06-12 12:03PM EDT | 2024-09-20 | 7.47 | 8.20 | 8.60 | 0.00 | - | 13 | 475 | 24.79% |
| COF241220P00140000 | 2024-06-12 3:49PM EDT | 2024-12-20 | 11.52 | 10.80 | 11.50 | 0.00 | - | 1 | 541 | 25.12% |
| COF250117P00140000 | 2024-06-20 1:30PM EDT | 2025-01-17 | 11.50 | 11.50 | 12.00 | 0.00 | - | 11 | 1,836 | 24.60% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 10.60 | 13.40 | 0.00 | - | 1 | 80 | 24.55% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 15.30 | 16.70 | 0.00 | - | 12 | 72 | 27.33% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 17.20 | 15.50 | 18.10 | 0.00 | - | 1 | 10 | 23.83% |
| COF260618P00140000 | 2024-06-13 3:31PM EDT | 2026-06-18 | 20.64 | 17.50 | 22.00 | 0.00 | - | 5 | 9 | 26.26% |
| COF261218P00140000 | 2024-06-06 9:48AM EDT | 2026-12-18 | 21.50 | 19.00 | 24.00 | 0.00 | - | 1 | 7 | 25.83% |
© 2024 Yahoo. Todos los derechos reservados.