U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,938.00 -6.00 (-0.02%) F Nasdaq
18,749.50 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.60 -23.90 (-0.98%)
Capital One Financial Corporation (COF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:145.00
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00145000 | 2024-05-20 2:43PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 12 | 96 | 24.22% |
| COF240531C00145000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 0.56 | 0.45 | 0.60 | -0.39 | -41.05% | 34 | 170 | 21.27% |
| COF240607C00145000 | 2024-05-20 11:32AM EDT | 2024-06-07 | 1.05 | 0.95 | 1.10 | -0.50 | -32.26% | 5 | 266 | 21.77% |
| COF240614C00145000 | 2024-05-20 3:57PM EDT | 2024-06-14 | 1.55 | 1.50 | 1.70 | -0.53 | -25.48% | 17 | 487 | 23.19% |
| COF240621C00145000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 1.85 | 1.95 | 2.05 | -0.64 | -25.70% | 109 | 1,849 | 22.83% |
| COF240719C00145000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 3.80 | 3.80 | 4.10 | -0.80 | -17.39% | 185 | 572 | 26.15% |
| COF240920C00145000 | 2024-05-20 3:18PM EDT | 2024-09-20 | 7.00 | 6.90 | 7.20 | -0.70 | -9.09% | 12 | 725 | 27.92% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 8.80 | 11.20 | 0.00 | - | 1 | 43 | 30.49% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 13.07 | 11.80 | 12.20 | 0.00 | - | 2 | 798 | 30.87% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 13.70 | 14.50 | 0.00 | - | 1 | 23 | 31.98% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 17.00 | 16.60 | 17.70 | -0.60 | -3.41% | 4 | 11 | 33.55% |
| COF260116C00145000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 22.40 | 22.00 | 23.20 | -2.90 | -11.46% | 2 | 26 | 34.78% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 38.44% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00145000 | 2024-05-17 1:40PM EDT | 2024-05-24 | 3.65 | 4.30 | 4.80 | 0.00 | - | 19 | 24 | 30.81% |
| COF240531P00145000 | 2024-05-20 11:05AM EDT | 2024-05-31 | 4.00 | 4.60 | 4.80 | -0.30 | -6.98% | 1 | 9 | 18.56% |
| COF240607P00145000 | 2024-05-20 11:29AM EDT | 2024-06-07 | 4.27 | 5.00 | 5.30 | -0.30 | -6.56% | 1 | 262 | 20.00% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 4.70 | 5.70 | 0.00 | - | - | 1 | 20.25% |
| COF240621P00145000 | 2024-05-20 2:12PM EDT | 2024-06-21 | 5.93 | 5.70 | 5.90 | +0.51 | +9.41% | 48 | 338 | 19.29% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 6.00 | 6.30 | 0.00 | - | 10 | 10 | 19.91% |
| COF240719P00145000 | 2024-05-20 3:07PM EDT | 2024-07-19 | 7.40 | 7.00 | 7.30 | +0.70 | +10.45% | 90 | 481 | 20.78% |
| COF240920P00145000 | 2024-05-17 12:07PM EDT | 2024-09-20 | 9.40 | 9.50 | 9.70 | 0.00 | - | 14 | 4,811 | 22.10% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 11.90 | 12.10 | 12.50 | -1.20 | -9.16% | 49 | 32 | 23.33% |
| COF250117P00145000 | 2024-05-17 1:09PM EDT | 2025-01-17 | 12.59 | 12.60 | 13.10 | 0.00 | - | 83 | 148 | 23.26% |
| COF250321P00145000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 14.40 | 14.00 | 14.60 | -0.20 | -1.37% | 182 | 27 | 23.65% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 15.60 | 16.40 | 0.00 | - | 13 | 450 | 23.84% |
| COF260116P00145000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 18.80 | 18.10 | 19.90 | 0.00 | - | 5 | 6 | 24.12% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.80 | 21.70 | 0.00 | - | 6 | 6 | 23.79% |
© 2024 Yahoo. Todos los derechos reservados.