Mercados españoles abiertos en 18 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,85 +0,18 (+0,22%) Bitcoin EUR
55.303,94 +1.691,67 (+3,16%)
Capital One Financial Corporation (COF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240503C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240503C00138000 | 2024-05-02 3:40PM EDT | 138.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF240503C00140000 | 2024-05-01 11:06AM EDT | 140.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240503C00141000 | 2024-05-02 9:54AM EDT | 141.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240503C00142000 | 2024-05-02 3:46PM EDT | 142.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| COF240503C00143000 | 2024-05-02 2:39PM EDT | 143.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| COF240503C00144000 | 2024-05-02 3:45PM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| COF240503C00145000 | 2024-05-02 10:56AM EDT | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF240503C00146000 | 2024-05-02 3:46PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COF240503C00147000 | 2024-05-02 3:47PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240503C00148000 | 2024-05-01 10:00AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COF240503C00152500 | 2024-05-02 9:30AM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240503C00157500 | 2024-05-02 3:47PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240503P00128000 | 2024-05-01 10:00AM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| COF240503P00134000 | 2024-05-02 2:43PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240503P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240503P00136000 | 2024-05-02 3:47PM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503P00137000 | 2024-05-02 3:53PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| COF240503P00138000 | 2024-05-02 12:21PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COF240503P00139000 | 2024-05-02 11:08AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF240503P00140000 | 2024-05-02 2:43PM EDT | 140.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| COF240503P00141000 | 2024-05-02 2:11PM EDT | 141.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| COF240503P00142000 | 2024-05-02 3:51PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| COF240503P00143000 | 2024-05-02 2:08PM EDT | 143.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240503P00144000 | 2024-05-02 10:26AM EDT | 144.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240503P00145000 | 2024-05-02 1:06PM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COF240503P00146000 | 2024-05-02 3:47PM EDT | 146.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240503P00147000 | 2024-05-02 11:37AM EDT | 147.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240503P00148000 | 2024-05-02 10:29AM EDT | 148.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240503P00149000 | 2024-05-02 10:58AM EDT | 149.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| COF240503P00152500 | 2024-05-01 9:40AM EDT | 152.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.