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
61.449,07 +1.482,10 (+2,47%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 94.80 | 98.80 | 0.00 | - | 25 | 0 | 252.93% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 251.07% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 91.80% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 0.00% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 124.46% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 84.86% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 94.34% |
| COF240621C00100000 | 2024-05-10 10:52AM EDT | 100.00 | 41.60 | 40.20 | 44.20 | 0.00 | - | 4 | 59 | 63.77% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 0.00% |
| COF240621C00110000 | 2024-05-14 10:59AM EDT | 110.00 | 32.50 | 30.30 | 34.20 | 0.00 | - | 10 | 121 | 50.05% |
| COF240621C00115000 | 2024-05-15 12:04PM EDT | 115.00 | 28.61 | 26.30 | 29.20 | 0.00 | - | 1 | 401 | 51.39% |
| COF240621C00120000 | 2024-05-16 1:01PM EDT | 120.00 | 23.52 | 20.60 | 24.30 | 0.00 | - | 4 | 286 | 59.67% |
| COF240621C00125000 | 2024-05-17 12:29PM EDT | 125.00 | 17.55 | 16.00 | 19.40 | -0.45 | -2.50% | 1 | 563 | 50.79% |
| COF240621C00130000 | 2024-05-16 12:39PM EDT | 130.00 | 13.69 | 12.80 | 14.10 | 0.00 | - | 20 | 575 | 38.66% |
| COF240621C00135000 | 2024-05-17 3:20PM EDT | 135.00 | 8.58 | 8.60 | 9.90 | +0.28 | +3.37% | 2 | 528 | 33.91% |
| COF240621C00140000 | 2024-05-17 3:31PM EDT | 140.00 | 5.00 | 5.00 | 5.30 | +0.04 | +0.81% | 6 | 1,131 | 24.56% |
| COF240621C00145000 | 2024-05-17 3:46PM EDT | 145.00 | 2.49 | 2.55 | 2.75 | -0.10 | -3.86% | 111 | 1,833 | 23.11% |
| COF240621C00150000 | 2024-05-17 1:22PM EDT | 150.00 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 9 | 1,631 | 22.50% |
| COF240621C00155000 | 2024-05-17 3:47PM EDT | 155.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 3 | 737 | 22.85% |
| COF240621C00160000 | 2024-05-17 11:06AM EDT | 160.00 | 0.30 | 0.15 | 0.30 | +0.03 | +11.11% | 1 | 592 | 24.68% |
| COF240621C00165000 | 2024-05-14 1:59PM EDT | 165.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 5 | 446 | 29.44% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 486 | 32.76% |
| COF240621C00175000 | 2024-05-14 11:27AM EDT | 175.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 35.45% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 17 | 37.50% |
| COF240621C00185000 | 2024-04-04 3:54PM EDT | 185.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 690 | 38.67% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 41.99% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 9 | 15 | 53.17% |
| COF240621C00200000 | 2024-05-13 12:05PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,093 | 1,018 | 44.14% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 183 | 49.61% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 159.96% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 166.80% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 184.96% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 169.63% |
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 97.66% |
| COF240621P00070000 | 2024-04-08 9:54AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 124 | 88.67% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 84.77% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 192 | 96.97% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 71.88% |
| COF240621P00090000 | 2024-05-13 3:36PM EDT | 90.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 8 | 1,085 | 71.48% |
| COF240621P00095000 | 2024-04-22 12:53PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 25.00% |
| COF240621P00100000 | 2024-05-16 12:56PM EDT | 100.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 356 | 54.30% |
| COF240621P00105000 | 2024-05-16 12:37PM EDT | 105.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 107 | 1,951 | 51.76% |
| COF240621P00110000 | 2024-05-15 11:59AM EDT | 110.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 5,403 | 46.44% |
| COF240621P00115000 | 2024-05-13 11:05AM EDT | 115.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,356 | 39.60% |
| COF240621P00120000 | 2024-05-16 2:21PM EDT | 120.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 250 | 3,112 | 31.69% |
| COF240621P00125000 | 2024-05-17 3:04PM EDT | 125.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 875 | 27.20% |
| COF240621P00130000 | 2024-05-17 3:37PM EDT | 130.00 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 5 | 1,195 | 23.66% |
| COF240621P00135000 | 2024-05-17 3:46PM EDT | 135.00 | 1.28 | 1.15 | 1.30 | -0.04 | -3.03% | 4 | 788 | 21.73% |
| COF240621P00140000 | 2024-05-17 3:00PM EDT | 140.00 | 2.77 | 2.60 | 2.80 | -0.37 | -11.78% | 73 | 1,801 | 20.59% |
| COF240621P00145000 | 2024-05-17 3:46PM EDT | 145.00 | 5.42 | 5.10 | 5.30 | -0.45 | -7.67% | 1 | 337 | 19.35% |
| COF240621P00150000 | 2024-05-16 10:06AM EDT | 150.00 | 8.10 | 8.10 | 9.60 | 0.00 | - | 6 | 156 | 23.68% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 155.00 | 14.80 | 11.60 | 14.90 | 0.00 | - | 2 | 47 | 33.37% |
| COF240621P00160000 | 2024-04-25 3:38PM EDT | 160.00 | 15.50 | 16.60 | 20.00 | 0.00 | - | 4 | 6 | 40.97% |
| COF240621P00165000 | 2024-05-17 12:27PM EDT | 165.00 | 23.32 | 21.50 | 24.20 | +4.52 | +24.04% | 1 | 5 | 39.43% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 27.30 | 30.40 | 0.00 | - | 3 | 2 | 56.64% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 94.96% |
© 2024 Yahoo. Todos los derechos reservados.