Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.045,90 +86,40 (+0,79%) Euro Stoxx 50
4.905,03 +24,61 (+0,50%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,32 +0,07 (+0,08%) Oro
2.333,30 +4,30 (+0,18%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00130000 | 2024-06-12 11:15AM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| COF240628C00131000 | 2024-06-12 11:15AM EDT | 131.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| COF240628C00133000 | 2024-06-12 9:30AM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240628C00134000 | 2024-06-17 11:14AM EDT | 134.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| COF240628C00135000 | 2024-06-17 12:34PM EDT | 135.00 | 3.40 | 3.20 | 5.10 | 0.00 | - | 16 | 43 | 38.37% |
| COF240628C00136000 | 2024-06-17 1:50PM EDT | 136.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| COF240628C00137000 | 2024-06-17 1:50PM EDT | 137.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COF240628C00138000 | 2024-06-17 3:35PM EDT | 138.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 0.39% |
| COF240628C00139000 | 2024-06-17 3:35PM EDT | 139.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 26 | 80 | 1.56% |
| COF240628C00140000 | 2024-06-17 3:35PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 33 | 64 | 3.13% |
| COF240628C00141000 | 2024-06-17 2:13PM EDT | 141.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 3.13% |
| COF240628C00142000 | 2024-06-17 1:21PM EDT | 142.00 | 0.70 | 0.50 | 0.95 | 0.00 | - | 10 | 298 | 26.42% |
| COF240628C00143000 | 2024-06-14 12:39PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| COF240628C00144000 | 2024-06-17 1:21PM EDT | 144.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| COF240628C00145000 | 2024-06-17 11:45AM EDT | 145.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 3 | 30 | 27.10% |
| COF240628C00146000 | 2024-06-13 11:54AM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| COF240628C00147000 | 2024-06-14 3:28PM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 6.25% |
| COF240628C00148000 | 2024-06-17 11:22AM EDT | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,754 | 12.50% |
| COF240628C00149000 | 2024-06-03 2:30PM EDT | 149.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| COF240628C00150000 | 2024-06-10 3:03PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 12.50% |
| COF240628C00152500 | 2024-06-10 3:04PM EDT | 152.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| COF240628C00155000 | 2024-05-23 3:17PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| COF240628C00157500 | 2024-06-03 10:40AM EDT | 157.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COF240628C00160000 | 2024-05-20 9:52AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| COF240628C00162500 | 2024-06-11 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| COF240628C00165000 | 2024-06-14 10:54AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| COF240628C00167500 | 2024-06-14 3:34PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 34 | 25.00% |
| COF240628C00170000 | 2024-06-17 10:25AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 25.00% |
| COF240628C00175000 | 2024-06-17 11:08AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00105000 | 2024-06-13 12:54PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 903 | 922 | 25.00% |
| COF240628P00110000 | 2024-06-13 1:36PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| COF240628P00120000 | 2024-06-03 12:29PM EDT | 120.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.54% |
| COF240628P00125000 | 2024-06-14 2:27PM EDT | 125.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 100 | 55.47% |
| COF240628P00126000 | 2024-06-14 2:28PM EDT | 126.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | - | 1 | 46.78% |
| COF240628P00127000 | 2024-06-17 10:39AM EDT | 127.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 18 | 14 | 43.85% |
| COF240628P00128000 | 2024-06-14 3:50PM EDT | 128.00 | 1.07 | 0.05 | 0.60 | 0.00 | - | 4 | 101 | 38.04% |
| COF240628P00129000 | 2024-06-17 1:21PM EDT | 129.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 3 | 19 | 37.92% |
| COF240628P00130000 | 2024-06-17 3:29PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 9 | 76 | 34.89% |
| COF240628P00131000 | 2024-06-17 3:14PM EDT | 131.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 26 | 49 | 31.84% |
| COF240628P00132000 | 2024-06-17 3:57PM EDT | 132.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 25 | 91 | 30.93% |
| COF240628P00133000 | 2024-06-17 3:49PM EDT | 133.00 | 0.85 | 0.45 | 2.15 | 0.00 | - | 10 | 71 | 43.31% |
| COF240628P00134000 | 2024-06-17 10:38AM EDT | 134.00 | 1.90 | 0.70 | 1.35 | 0.00 | - | 11 | 110 | 29.83% |
| COF240628P00135000 | 2024-06-17 3:29PM EDT | 135.00 | 1.45 | 1.00 | 1.75 | 0.00 | - | 14 | 51 | 30.54% |
| COF240628P00136000 | 2024-06-17 3:29PM EDT | 136.00 | 1.80 | 1.35 | 2.50 | 0.00 | - | 311 | 302 | 34.40% |
| COF240628P00137000 | 2024-06-17 3:29PM EDT | 137.00 | 2.25 | 1.65 | 3.60 | 0.00 | - | 29 | 51 | 41.19% |
| COF240628P00138000 | 2024-06-13 12:24PM EDT | 138.00 | 4.30 | 2.10 | 3.20 | 0.00 | - | 20 | 38 | 31.67% |
| COF240628P00139000 | 2024-06-13 10:51AM EDT | 139.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 0.00% |
| COF240628P00140000 | 2024-06-12 11:04AM EDT | 140.00 | 3.50 | 3.20 | 4.40 | 0.00 | - | 8 | 18 | 32.08% |
| COF240628P00141000 | 2024-06-17 2:39PM EDT | 141.00 | 4.60 | 2.20 | 5.10 | 0.00 | - | 4 | 5 | 32.61% |
| COF240628P00142000 | 2024-06-14 2:59PM EDT | 142.00 | 8.00 | 4.70 | 6.50 | 0.00 | - | 1 | 2 | 40.80% |
| COF240628P00143000 | 2024-06-17 11:17AM EDT | 143.00 | 7.60 | 5.40 | 6.90 | 0.00 | - | 10 | 10 | 37.18% |
| COF240628P00144000 | 2024-06-07 9:45AM EDT | 144.00 | 8.16 | 6.30 | 7.80 | 0.00 | - | 258 | 258 | 39.11% |
| COF240628P00145000 | 2024-06-14 10:25AM EDT | 145.00 | 11.40 | 5.80 | 8.90 | 0.00 | - | 4 | 10 | 43.46% |
| COF240628P00150000 | 2024-06-14 1:48PM EDT | 150.00 | 16.50 | 10.90 | 15.10 | 0.00 | - | 6 | 0 | 73.68% |
© 2024 Yahoo. Todos los derechos reservados.