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:
Golpe:130.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00130000 | 2024-05-13 11:28AM EDT | 2024-05-17 | 13.60 | 9.80 | 13.60 | 0.00 | - | 1 | 1 | 208.50% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 10.00 | 13.80 | 0.00 | - | 10 | 10 | 46.48% |
| COF240621C00130000 | 2024-05-16 12:39PM EDT | 2024-06-21 | 13.69 | 12.80 | 14.10 | 0.00 | - | 20 | 575 | 38.66% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 15.80 | 14.30 | 14.70 | 0.00 | - | 3 | 169 | 32.32% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 16.30 | 16.50 | 17.20 | -2.20 | -11.89% | 4 | 162 | 32.04% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 19.90 | 20.90 | 0.00 | - | 1 | 2 | 34.05% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 21.30 | 22.30 | 0.00 | - | 4 | 542 | 35.39% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 22.80 | 23.90 | 0.00 | - | 1 | 2 | 34.96% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 38.66% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 40.41% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00130000 | 2024-05-17 2:01PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 461 | 82.81% |
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 223 | 37.94% |
| COF240531P00130000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.20 | 0.00 | - | 4 | 24 | 27.74% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.25 | 0.00 | - | 11 | 29 | 24.07% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.30 | 0.45 | -0.19 | -30.16% | 2 | 14 | 24.27% |
| COF240621P00130000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 5 | 1,195 | 23.66% |
| COF240628P00130000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.92 | 0.65 | 0.85 | 0.00 | - | 6 | 7 | 24.12% |
| COF240719P00130000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 1.56 | 1.40 | 1.55 | -0.10 | -6.02% | 3 | 218 | 24.59% |
| COF240920P00130000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 1 | 308 | 25.64% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 3.40 | 5.60 | 5.90 | 0.00 | - | 3 | 150 | 25.82% |
| COF250117P00130000 | 2024-05-14 1:54PM EDT | 2025-01-17 | 6.34 | 6.00 | 6.50 | 0.00 | - | 5 | 904 | 25.79% |
| COF250321P00130000 | 2024-05-14 10:50AM EDT | 2025-03-21 | 7.70 | 7.50 | 8.10 | 0.00 | - | 2 | 85 | 26.50% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 8.90 | 8.90 | 9.90 | 0.00 | - | 1 | 27 | 26.67% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 11.40 | 13.40 | 0.00 | - | 2 | 33 | 26.87% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.30 | 16.40 | 0.00 | - | 20 | 370 | 28.03% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.34% |
© 2024 Yahoo. Todos los derechos reservados.