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
61.457,24 +1.349,70 (+2,25%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524C00135000 | 2024-05-07 2:39PM EDT | 135.00 | 7.40 | 6.10 | 8.70 | 0.00 | - | - | 66 | 55.05% |
| COF240524C00136000 | 2024-05-16 2:36PM EDT | 136.00 | 6.78 | 5.80 | 7.90 | 0.00 | - | 14 | 553 | 53.61% |
| COF240524C00137000 | 2024-05-16 2:36PM EDT | 137.00 | 5.80 | 5.10 | 6.90 | 0.00 | - | 14 | 439 | 49.19% |
| COF240524C00140000 | 2024-05-17 2:05PM EDT | 140.00 | 2.51 | 2.65 | 2.80 | -0.35 | -12.24% | 21 | 34 | 21.00% |
| COF240524C00141000 | 2024-05-17 3:33PM EDT | 141.00 | 1.95 | 2.00 | 2.15 | -0.90 | -31.58% | 39 | 11 | 20.53% |
| COF240524C00142000 | 2024-05-17 3:45PM EDT | 142.00 | 1.45 | 1.45 | 1.60 | -0.24 | -14.20% | 92 | 36 | 20.19% |
| COF240524C00143000 | 2024-05-17 2:53PM EDT | 143.00 | 0.99 | 1.00 | 1.15 | -0.59 | -37.34% | 37 | 52 | 19.95% |
| COF240524C00144000 | 2024-05-17 2:53PM EDT | 144.00 | 0.66 | 0.65 | 0.85 | -0.33 | -33.33% | 29 | 99 | 20.48% |
| COF240524C00145000 | 2024-05-17 3:58PM EDT | 145.00 | 0.50 | 0.40 | 0.60 | -0.38 | -43.18% | 38 | 68 | 20.68% |
| COF240524C00146000 | 2024-05-17 3:23PM EDT | 146.00 | 0.29 | 0.25 | 0.35 | -0.06 | -17.14% | 21 | 102 | 19.68% |
| COF240524C00147000 | 2024-05-16 10:54AM EDT | 147.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 4 | 76 | 20.41% |
| COF240524C00148000 | 2024-05-17 2:38PM EDT | 148.00 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 3 | 332 | 21.73% |
| COF240524C00149000 | 2024-05-17 10:20AM EDT | 149.00 | 0.18 | 0.05 | 0.20 | +0.03 | +20.00% | 100 | 219 | 24.22% |
| COF240524C00150000 | 2024-05-16 1:14PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 156 | 24.90% |
| COF240524C00152500 | 2024-05-17 10:38AM EDT | 152.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 218 | 30.47% |
| COF240524C00155000 | 2024-05-15 1:46PM EDT | 155.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 5 | 20 | 35.74% |
| COF240524C00157500 | 2024-05-16 10:02AM EDT | 157.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 40.72% |
| COF240524C00160000 | 2024-05-01 1:25PM EDT | 160.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 35 | 37 | 42.48% |
| COF240524C00162500 | 2024-05-15 3:51PM EDT | 162.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 50.29% |
| COF240524C00165000 | 2024-05-15 3:51PM EDT | 165.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 54.88% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00095000 | 2024-05-03 12:11PM EDT | 95.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 90 | 90 | 167.97% |
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 24 | 130.96% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 115.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 57.81% |
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 510 | 51.56% |
| COF240524P00125000 | 2024-05-10 3:28PM EDT | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 48.44% |
| COF240524P00127000 | 2024-04-15 11:46AM EDT | 127.00 | 1.80 | 0.05 | 0.15 | 0.00 | - | - | 14 | 43.36% |
| COF240524P00128000 | 2024-05-01 10:10AM EDT | 128.00 | 0.52 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 37.89% |
| COF240524P00129000 | 2024-05-17 10:39AM EDT | 129.00 | 0.07 | 0.05 | 0.20 | -0.02 | -22.22% | 1 | 13 | 40.63% |
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 223 | 37.94% |
| COF240524P00131000 | 2024-05-17 2:00PM EDT | 131.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 150 | 5 | 35.25% |
| COF240524P00132000 | 2024-05-15 3:51PM EDT | 132.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 18 | 32.62% |
| COF240524P00133000 | 2024-05-15 12:22PM EDT | 133.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 28.03% |
| COF240524P00134000 | 2024-05-16 1:42PM EDT | 134.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 5 | 23 | 25.39% |
| COF240524P00135000 | 2024-05-16 3:33PM EDT | 135.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 20 | 53 | 24.41% |
| COF240524P00136000 | 2024-05-15 2:59PM EDT | 136.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 2 | 462 | 23.00% |
| COF240524P00137000 | 2024-05-17 11:52AM EDT | 137.00 | 0.27 | 0.20 | 0.30 | -0.12 | -30.77% | 1 | 324 | 21.19% |
| COF240524P00138000 | 2024-05-17 3:54PM EDT | 138.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 9 | 85 | 19.97% |
| COF240524P00139000 | 2024-05-17 3:52PM EDT | 139.00 | 0.52 | 0.45 | 0.55 | -0.40 | -43.48% | 17 | 52 | 18.95% |
| COF240524P00140000 | 2024-05-17 3:43PM EDT | 140.00 | 0.86 | 0.70 | 0.80 | -0.24 | -21.82% | 15 | 46 | 18.48% |
| COF240524P00141000 | 2024-05-17 12:57PM EDT | 141.00 | 1.10 | 1.05 | 1.15 | -0.22 | -16.67% | 16 | 32 | 18.21% |
| COF240524P00142000 | 2024-05-17 3:23PM EDT | 142.00 | 1.64 | 1.45 | 1.60 | -0.08 | -4.65% | 61 | 334 | 17.95% |
| COF240524P00143000 | 2024-05-17 3:18PM EDT | 143.00 | 2.28 | 2.00 | 2.20 | -0.02 | -0.87% | 18 | 82 | 18.21% |
| COF240524P00144000 | 2024-05-17 9:31AM EDT | 144.00 | 3.22 | 2.20 | 2.90 | +0.63 | +24.32% | 11 | 60 | 18.58% |
| COF240524P00145000 | 2024-05-17 1:40PM EDT | 145.00 | 3.65 | 3.40 | 3.70 | +1.35 | +58.70% | 19 | 7 | 19.29% |
| COF240524P00146000 | 2024-05-17 12:07PM EDT | 146.00 | 4.85 | 2.65 | 4.60 | +0.19 | +4.08% | 3 | 28 | 20.83% |
| COF240524P00147000 | 2024-05-15 11:33AM EDT | 147.00 | 3.40 | 5.00 | 5.70 | 0.00 | - | 11 | 11 | 25.73% |
| COF240524P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 6.60 | 5.80 | 6.50 | 0.00 | - | - | 24 | 24.56% |
| COF240524P00149000 | 2024-05-10 2:32PM EDT | 149.00 | 7.25 | 7.00 | 7.90 | 0.00 | - | 12 | 23 | 35.50% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 150.00 | 8.00 | 6.60 | 10.30 | 0.00 | - | 4 | 16 | 60.55% |
| COF240524P00155000 | 2024-05-14 3:55PM EDT | 155.00 | 11.75 | 11.80 | 15.40 | 0.00 | - | 4 | 1 | 78.66% |
© 2024 Yahoo. Todos los derechos reservados.