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
61.391,43 +1.279,14 (+2,13%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 16.10 | 19.80 | 0.00 | - | 2 | 0 | 73.66% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 11.20 | 14.90 | 0.00 | - | 2 | 0 | 60.47% |
| COF240531C00133000 | 2024-05-01 9:50AM EDT | 133.00 | 10.50 | 7.80 | 10.40 | 0.00 | - | - | 1 | 42.77% |
| COF240531C00139000 | 2024-05-06 12:42PM EDT | 139.00 | 6.10 | 3.90 | 5.80 | 0.00 | - | - | 2 | 37.42% |
| COF240531C00140000 | 2024-05-16 10:22AM EDT | 140.00 | 3.95 | 3.20 | 3.80 | 0.00 | - | 2 | 19 | 24.59% |
| COF240531C00141000 | 2024-05-17 11:00AM EDT | 141.00 | 2.50 | 2.65 | 2.80 | -2.55 | -50.50% | 1 | 23 | 20.75% |
| COF240531C00142000 | 2024-05-15 9:30AM EDT | 142.00 | 4.00 | 2.10 | 2.25 | 0.00 | - | 1 | 23 | 20.42% |
| COF240531C00143000 | 2024-05-17 3:26PM EDT | 143.00 | 1.60 | 1.65 | 2.50 | -0.90 | -36.00% | 7 | 41 | 26.56% |
| COF240531C00144000 | 2024-05-16 3:54PM EDT | 144.00 | 1.33 | 1.30 | 1.45 | -0.17 | -11.33% | 1 | 97 | 20.66% |
| COF240531C00145000 | 2024-05-17 2:58PM EDT | 145.00 | 0.95 | 0.90 | 1.05 | -0.51 | -34.93% | 51 | 152 | 19.85% |
| COF240531C00146000 | 2024-05-17 11:52AM EDT | 146.00 | 0.70 | 0.65 | 0.80 | -1.30 | -65.00% | 2 | 53 | 19.90% |
| COF240531C00147000 | 2024-05-17 3:47PM EDT | 147.00 | 0.51 | 0.50 | 0.60 | -0.59 | -53.64% | 11 | 38 | 19.97% |
| COF240531C00148000 | 2024-05-17 10:40AM EDT | 148.00 | 0.45 | 0.35 | 0.45 | -0.21 | -31.82% | 2 | 42 | 20.12% |
| COF240531C00149000 | 2024-05-15 3:41PM EDT | 149.00 | 0.95 | 0.25 | 0.35 | 0.00 | - | 14 | 48 | 20.56% |
| COF240531C00150000 | 2024-05-16 3:44PM EDT | 150.00 | 0.30 | 0.15 | 0.25 | -0.02 | -6.25% | 5 | 1,045 | 20.56% |
| COF240531C00152500 | 2024-05-16 2:54PM EDT | 152.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 18 | 23.68% |
| COF240531C00155000 | 2024-05-16 3:44PM EDT | 155.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 7 | 11 | 29.05% |
| COF240531C00157500 | 2024-05-16 2:54PM EDT | 157.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 29.79% |
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 160.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 35.16% |
| COF240531C00162500 | 2024-04-26 3:46PM EDT | 162.50 | 0.57 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 38.72% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.05 | 0.20 | 0.00 | - | - | 1 | 42.19% |
| COF240531C00180000 | 2024-05-17 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 34 | 63 | 52.54% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 116.36% |
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 20 | 84.08% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 93 | 2 | 50.00% |
| COF240531P00120000 | 2024-05-14 9:30AM EDT | 120.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 47.02% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 41.21% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 125.00 | 0.75 | 0.05 | 0.20 | 0.00 | - | - | 10 | 37.35% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.05 | 0.20 | 0.00 | - | - | 1 | 35.45% |
| COF240531P00127000 | 2024-04-29 11:53AM EDT | 127.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 6 | 6 | 35.11% |
| COF240531P00128000 | 2024-05-15 2:05PM EDT | 128.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 33.11% |
| COF240531P00129000 | 2024-04-25 11:07AM EDT | 129.00 | 1.05 | 0.05 | 0.25 | 0.00 | - | - | 16 | 31.15% |
| COF240531P00130000 | 2024-05-16 11:54AM EDT | 130.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 4 | 24 | 27.74% |
| COF240531P00131000 | 2024-05-16 10:30AM EDT | 131.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 25.78% |
| COF240531P00132000 | 2024-05-13 3:23PM EDT | 132.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 175 | 176 | 23.83% |
| COF240531P00133000 | 2024-04-26 1:46PM EDT | 133.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 23.05% |
| COF240531P00134000 | 2024-05-16 11:32AM EDT | 134.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 22.02% |
| COF240531P00135000 | 2024-05-16 3:29PM EDT | 135.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 5 | 38 | 20.80% |
| COF240531P00136000 | 2024-05-17 9:42AM EDT | 136.00 | 0.60 | 0.35 | 0.45 | -0.05 | -7.69% | 3 | 11 | 20.12% |
| COF240531P00137000 | 2024-05-17 2:43PM EDT | 137.00 | 0.62 | 0.50 | 0.60 | +0.26 | +72.22% | 2 | 232 | 19.75% |
| COF240531P00138000 | 2024-05-16 10:39AM EDT | 138.00 | 1.15 | 0.65 | 0.80 | 0.00 | - | 55 | 63 | 19.45% |
| COF240531P00139000 | 2024-05-17 2:25PM EDT | 139.00 | 1.07 | 0.90 | 1.05 | +0.42 | +64.62% | 2 | 6 | 19.13% |
| COF240531P00140000 | 2024-05-16 10:25AM EDT | 140.00 | 1.74 | 1.20 | 1.35 | 0.00 | - | 6 | 42 | 18.73% |
| COF240531P00141000 | 2024-05-17 2:25PM EDT | 141.00 | 1.85 | 1.55 | 1.75 | +0.80 | +76.19% | 2 | 29 | 18.63% |
| COF240531P00142000 | 2024-05-15 10:54AM EDT | 142.00 | 1.30 | 1.90 | 2.20 | 0.00 | - | 3 | 20 | 18.34% |
| COF240531P00143000 | 2024-05-15 10:32AM EDT | 143.00 | 1.60 | 2.55 | 2.75 | 0.00 | - | 1 | 5 | 18.25% |
| COF240531P00144000 | 2024-05-15 10:26AM EDT | 144.00 | 2.05 | 3.10 | 3.40 | 0.00 | - | 3 | 16 | 18.42% |
| COF240531P00145000 | 2024-05-17 2:31PM EDT | 145.00 | 4.30 | 3.80 | 4.10 | +1.80 | +72.00% | 1 | 9 | 18.43% |
| COF240531P00146000 | 2024-05-17 1:40PM EDT | 146.00 | 4.95 | 2.80 | 4.90 | +0.11 | +2.27% | 1 | 2 | 18.90% |
| COF240531P00147000 | 2024-05-15 10:44AM EDT | 147.00 | 3.50 | 4.10 | 7.10 | 0.00 | - | 1 | 4 | 34.08% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 5.10 | 8.50 | 0.00 | - | 2 | 29 | 40.82% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 155.00 | 11.85 | 11.50 | 15.20 | 0.00 | - | 6 | 0 | 55.20% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 21.40 | 25.00 | 0.00 | - | 2 | 0 | 73.14% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 26.40 | 30.40 | 0.00 | - | 2 | 1 | 87.72% |
© 2024 Yahoo. Todos los derechos reservados.