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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00150000 | 2024-05-17 10:07AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 656 | 57.03% |
| COF240524C00150000 | 2024-05-16 1:14PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 156 | 24.90% |
| COF240531C00150000 | 2024-05-16 3:44PM EDT | 2024-05-31 | 0.30 | 0.15 | 0.25 | -0.02 | -6.25% | 5 | 1,045 | 20.56% |
| COF240607C00150000 | 2024-05-17 9:43AM EDT | 2024-06-07 | 0.61 | 0.35 | 0.60 | -0.11 | -15.28% | 6 | 39 | 21.90% |
| COF240614C00150000 | 2024-05-17 2:37PM EDT | 2024-06-14 | 0.89 | 0.65 | 0.95 | -0.22 | -19.82% | 9 | 50 | 22.46% |
| COF240621C00150000 | 2024-05-17 1:22PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 9 | 1,631 | 22.50% |
| COF240628C00150000 | 2024-05-13 11:47AM EDT | 2024-06-28 | 2.57 | 0.30 | 1.90 | 0.00 | - | 6 | 6 | 24.82% |
| COF240719C00150000 | 2024-05-17 11:31AM EDT | 2024-07-19 | 2.60 | 2.70 | 2.90 | -0.50 | -16.13% | 24 | 489 | 25.23% |
| COF240920C00150000 | 2024-05-17 2:04PM EDT | 2024-09-20 | 5.60 | 5.40 | 5.90 | -0.69 | -10.97% | 16 | 168 | 27.51% |
| COF241220C00150000 | 2024-05-14 9:36AM EDT | 2024-12-20 | 10.25 | 9.20 | 9.80 | 0.00 | - | 3 | 22 | 30.08% |
| COF250117C00150000 | 2024-05-17 1:09PM EDT | 2025-01-17 | 10.59 | 10.30 | 10.80 | -0.71 | -6.28% | 83 | 939 | 30.48% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 12.20 | 13.10 | 0.00 | - | 19 | 20 | 31.63% |
| COF250620C00150000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 15.81 | 14.90 | 15.90 | 0.00 | - | 5 | 28 | 32.53% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 19.50 | 21.70 | 0.00 | - | 2 | 42 | 34.28% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 22.00 | 25.80 | 0.00 | - | 1 | 5 | 35.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00150000 | 2024-05-16 11:20AM EDT | 2024-05-17 | 8.00 | 6.50 | 10.20 | 0.00 | - | 50 | 80 | 71.48% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 2024-05-24 | 8.00 | 6.60 | 10.30 | 0.00 | - | 4 | 16 | 60.55% |
| COF240607P00150000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 8.30 | 7.80 | 8.80 | 0.00 | - | 11 | 21 | 22.02% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 8.40 | 7.30 | 10.20 | 0.00 | - | - | 8 | 31.06% |
| COF240621P00150000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 8.10 | 8.10 | 9.60 | 0.00 | - | 6 | 156 | 23.68% |
| COF240628P00150000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 8.75 | 8.70 | 10.80 | 0.00 | - | 10 | 10 | 29.10% |
| COF240719P00150000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 7.90 | 9.00 | 10.00 | 0.00 | - | 6 | 284 | 19.89% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 12.10 | 11.80 | 12.40 | 0.00 | - | 1 | 45 | 22.21% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 12.90 | 15.00 | 0.00 | - | 2 | 15 | 23.16% |
| COF250117P00150000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 15.15 | 14.80 | 15.50 | 0.00 | - | 5 | 20 | 22.91% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 16.00 | 16.90 | 0.00 | - | 3 | 22 | 23.18% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 17.50 | 18.90 | 0.00 | - | 7 | 36 | 23.78% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 26.41% |
© 2024 Yahoo. Todos los derechos reservados.