U.S. markets closed
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,746.00 -17.00 (-0.09%) E-mini Russell 2000 Index Futur
2,110.80 +0.90 (+0.04%) Petróleo
79.62 -0.18 (-0.23%) Oro
2,424.50 -14.00 (-0.57%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00155000 | 2024-05-15 1:46PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 50.49% |
| COF240531C00155000 | 2024-05-20 10:30AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 12 | 11 | 32.81% |
| COF240607C00155000 | 2024-05-10 1:50PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.20 | -0.30 | -69.77% | 3 | 17 | 27.15% |
| COF240614C00155000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 0.65 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 24.17% |
| COF240621C00155000 | 2024-05-20 2:50PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.35 | -0.24 | -48.00% | 9 | 740 | 23.07% |
| COF240628C00155000 | 2024-05-20 9:52AM EDT | 2024-06-28 | 0.74 | 0.40 | 1.40 | -0.76 | -50.67% | 1 | 11 | 31.48% |
| COF240719C00155000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.30 | -0.32 | -21.33% | 23 | 148 | 24.72% |
| COF240920C00155000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.70 | -0.50 | -12.50% | 5 | 624 | 26.77% |
| COF241220C00155000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 8.82 | 6.80 | 7.10 | 0.00 | - | 6 | 31 | 28.97% |
| COF250117C00155000 | 2024-05-16 10:22AM EDT | 2025-01-17 | 9.05 | 6.80 | 8.10 | 0.00 | - | 1 | 304 | 29.54% |
| COF250321C00155000 | 2024-05-20 11:54AM EDT | 2025-03-21 | 10.63 | 9.60 | 10.20 | +0.11 | +1.05% | 198 | 4 | 30.53% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 2025-06-20 | 14.20 | 12.40 | 14.20 | 0.00 | - | 13 | 23 | 33.72% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 16.60 | 19.70 | 0.00 | - | 2 | 14 | 34.88% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 2026-06-18 | 23.21 | 20.90 | 22.00 | 0.00 | - | - | 5 | 34.01% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 39.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 2024-05-24 | 11.75 | 12.50 | 14.70 | 0.00 | - | 4 | 1 | 63.87% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 2024-05-31 | 11.85 | 13.60 | 14.70 | 0.00 | - | 6 | 0 | 38.53% |
| COF240607P00155000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 12.90 | 12.60 | 16.50 | 0.00 | - | - | 2 | 54.42% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 13.00 | 12.80 | 16.40 | 0.00 | - | - | 2 | 45.26% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 12.70 | 15.80 | 0.00 | - | 2 | 47 | 34.94% |
| COF240719P00155000 | 2024-05-17 12:27PM EDT | 2024-07-19 | 13.90 | 14.60 | 15.00 | 0.00 | - | 1 | 11 | 19.58% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 14.60 | 17.30 | 0.00 | - | 6 | 42 | 23.94% |
| COF250117P00155000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.10 | 16.70 | 19.10 | 0.00 | - | 5 | 19 | 21.64% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 18.00 | 19.60 | 20.60 | 0.00 | - | 1 | 41 | 22.47% |
© 2024 Yahoo. Todos los derechos reservados.