Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.351,12 +1.289,35 (+2,15%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 42.79 | 40.20 | 43.30 | 0.00 | - | 3 | 3 | 517.38% |
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 115.00 | 27.75 | 25.50 | 28.40 | 0.00 | - | 3 | 0 | 207.03% |
| COF240517C00120000 | 2024-05-08 11:38AM EDT | 120.00 | 22.60 | 21.30 | 23.60 | 0.00 | - | 3 | 0 | 234.57% |
| COF240517C00125000 | 2024-05-09 1:58PM EDT | 125.00 | 17.40 | 14.60 | 18.50 | 0.00 | - | 64 | 0 | 257.81% |
| COF240517C00130000 | 2024-05-13 11:28AM EDT | 130.00 | 13.60 | 9.80 | 13.60 | 0.00 | - | 1 | 1 | 208.50% |
| COF240517C00135000 | 2024-05-10 11:12AM EDT | 135.00 | 6.70 | 4.70 | 8.60 | -1.16 | -14.76% | 10 | 15 | 151.56% |
| COF240517C00136000 | 2024-05-03 9:51AM EDT | 136.00 | 7.30 | 5.40 | 6.90 | 0.00 | - | 1 | 1 | 71.29% |
| COF240517C00137000 | 2024-05-03 9:43AM EDT | 137.00 | 6.10 | 4.30 | 5.20 | 0.00 | - | 1 | 1 | 65.33% |
| COF240517C00138000 | 2024-05-14 3:56PM EDT | 138.00 | 5.49 | 1.70 | 5.50 | 0.00 | - | 2 | 12 | 111.13% |
| COF240517C00139000 | 2024-05-14 11:42AM EDT | 139.00 | 4.43 | 2.00 | 3.50 | 0.00 | - | 1 | 8 | 59.57% |
| COF240517C00140000 | 2024-05-17 3:23PM EDT | 140.00 | 1.60 | 1.55 | 2.05 | -0.30 | -15.79% | 37 | 525 | 29.20% |
| COF240517C00141000 | 2024-05-16 10:06AM EDT | 141.00 | 2.55 | 0.50 | 1.65 | 0.00 | - | 1 | 97 | 40.72% |
| COF240517C00142000 | 2024-05-17 2:59PM EDT | 142.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 205 | 280 | 7.86% |
| COF240517C00143000 | 2024-05-17 2:55PM EDT | 143.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 15 | 132 | 12.89% |
| COF240517C00144000 | 2024-05-17 3:42PM EDT | 144.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 12 | 99 | 27.44% |
| COF240517C00145000 | 2024-05-17 3:21PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,704 | 26.95% |
| COF240517C00146000 | 2024-05-17 2:57PM EDT | 146.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 16 | 249 | 33.40% |
| COF240517C00147000 | 2024-05-16 12:59PM EDT | 147.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 18 | 519 | 50.20% |
| COF240517C00148000 | 2024-05-17 9:59AM EDT | 148.00 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 8 | 2,066 | 45.51% |
| COF240517C00149000 | 2024-05-14 11:01AM EDT | 149.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 436 | 55.27% |
| COF240517C00150000 | 2024-05-17 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 656 | 57.03% |
| COF240517C00152500 | 2024-05-17 2:37PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 31 | 63.28% |
| COF240517C00155000 | 2024-05-16 1:48PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 173 | 666 | 89.06% |
| COF240517C00157500 | 2024-05-08 2:19PM EDT | 157.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 360 | 96.09% |
| COF240517C00160000 | 2024-05-13 2:00PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 98.44% |
| COF240517C00162500 | 2024-04-29 9:33AM EDT | 162.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 12 | 14 | 119.53% |
| COF240517C00165000 | 2024-05-03 9:30AM EDT | 165.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 3 | 107 | 131.25% |
| COF240517C00167500 | 2024-04-25 3:47PM EDT | 167.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | - | 5 | 142.19% |
| COF240517C00170000 | 2024-04-11 10:21AM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 272.85% |
| COF240517C00175000 | 2024-04-01 10:27AM EDT | 175.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 60 | 30 | 159.38% |
| COF240517C00195000 | 2024-03-04 1:47PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 331.45% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00090000 | 2024-03-13 1:55PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 475.78% |
| COF240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 317.19% |
| COF240517P00100000 | 2024-04-09 2:28PM EDT | 100.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 427.34% |
| COF240517P00110000 | 2024-03-20 3:59PM EDT | 110.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 291.02% |
| COF240517P00115000 | 2024-05-07 1:46PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 411 | 178.13% |
| COF240517P00120000 | 2024-05-10 3:15PM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 252 | 145.31% |
| COF240517P00122000 | 2024-05-14 9:36AM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 88 | 762 | 158.59% |
| COF240517P00125000 | 2024-05-16 10:14AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 324 | 114.06% |
| COF240517P00129000 | 2024-05-16 12:53PM EDT | 129.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 180 | 180 | 89.06% |
| COF240517P00130000 | 2024-05-17 2:01PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 461 | 82.81% |
| COF240517P00131000 | 2024-05-17 3:42PM EDT | 131.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 1 | 10 | 76.56% |
| COF240517P00132000 | 2024-05-16 11:01AM EDT | 132.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 70.31% |
| COF240517P00133000 | 2024-05-15 2:56PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 64.06% |
| COF240517P00134000 | 2024-05-16 10:02AM EDT | 134.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 49 | 57.81% |
| COF240517P00135000 | 2024-05-17 3:18PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 838 | 51.56% |
| COF240517P00136000 | 2024-05-17 10:43AM EDT | 136.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 15 | 93 | 51.76% |
| COF240517P00137000 | 2024-05-17 3:55PM EDT | 137.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 25 | 68 | 44.53% |
| COF240517P00138000 | 2024-05-17 11:30AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 460 | 1,896 | 31.84% |
| COF240517P00139000 | 2024-05-16 3:50PM EDT | 139.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 71 | 29.49% |
| COF240517P00140000 | 2024-05-17 3:43PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.26 | -89.66% | 14 | 648 | 17.77% |
| COF240517P00141000 | 2024-05-17 2:38PM EDT | 141.00 | 0.02 | 0.00 | 0.05 | -0.48 | -96.00% | 21 | 320 | 9.96% |
| COF240517P00142000 | 2024-05-17 3:55PM EDT | 142.00 | 0.35 | 0.00 | 1.75 | -0.33 | -48.53% | 78 | 581 | 55.76% |
| COF240517P00143000 | 2024-05-17 3:23PM EDT | 143.00 | 1.46 | 0.05 | 1.85 | +0.21 | +16.80% | 28 | 244 | 38.97% |
| COF240517P00144000 | 2024-05-17 10:42AM EDT | 144.00 | 2.38 | 1.30 | 2.85 | +0.38 | +19.00% | 27 | 110 | 50.59% |
| COF240517P00145000 | 2024-05-17 3:33PM EDT | 145.00 | 3.45 | 2.00 | 4.60 | -0.50 | -12.66% | 39 | 779 | 90.58% |
| COF240517P00146000 | 2024-05-17 12:07PM EDT | 146.00 | 4.70 | 2.50 | 6.00 | +3.15 | +203.23% | 3 | 15 | 116.99% |
| COF240517P00147000 | 2024-05-17 11:05AM EDT | 147.00 | 6.05 | 4.80 | 6.30 | +0.75 | +14.15% | 65 | 65 | 64.65% |
| COF240517P00148000 | 2024-05-17 11:22AM EDT | 148.00 | 6.84 | 4.60 | 7.80 | +2.40 | +54.05% | 144 | 161 | 130.86% |
| COF240517P00149000 | 2024-04-29 10:12AM EDT | 149.00 | 5.50 | 5.50 | 9.20 | 0.00 | - | 24 | 0 | 64.84% |
| COF240517P00150000 | 2024-05-16 11:20AM EDT | 150.00 | 8.00 | 6.50 | 10.20 | 0.00 | - | 50 | 80 | 71.48% |
| COF240517P00152500 | 2024-05-08 2:19PM EDT | 152.50 | 10.20 | 9.10 | 12.90 | 0.00 | - | 1 | 0 | 101.76% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 155.00 | 9.30 | 11.50 | 15.20 | 0.00 | - | 4 | 0 | 102.34% |
| COF240517P00160000 | 2024-04-24 9:44AM EDT | 160.00 | 13.61 | 17.90 | 19.40 | 0.00 | - | 1 | 0 | 163.28% |
© 2024 Yahoo. Todos los derechos reservados.