Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
11.053,70 +94,20 (+0,86%) Euro Stoxx 50
4.909,41 +28,99 (+0,59%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,57 +0,32 (+0,38%) Oro
2.334,80 +5,80 (+0,25%) Bitcoin EUR
60.351,50 -378,27 (-0,62%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00134000 | 2024-06-17 11:58AM EDT | 134.00 | 4.30 | 5.00 | 6.30 | 0.00 | - | 1 | 1 | 35.39% |
| COF240705C00135000 | 2024-06-14 2:53PM EDT | 135.00 | 3.10 | 3.90 | 5.50 | 0.00 | - | 6 | 21 | 33.67% |
| COF240705C00136000 | 2024-06-17 11:02AM EDT | 136.00 | 3.00 | 3.40 | 5.00 | 0.00 | - | 1 | 12 | 34.23% |
| COF240705C00137000 | 2024-06-17 11:57AM EDT | 137.00 | 2.70 | 2.90 | 4.10 | 0.00 | - | 1 | 27 | 31.15% |
| COF240705C00138000 | 2024-06-17 3:38PM EDT | 138.00 | 2.70 | 2.35 | 2.95 | 0.00 | - | 12 | 11 | 25.76% |
| COF240705C00139000 | 2024-06-17 3:28PM EDT | 139.00 | 2.25 | 1.90 | 2.95 | 0.00 | - | 1 | 333 | 29.42% |
| COF240705C00140000 | 2024-06-14 1:48PM EDT | 140.00 | 0.98 | 1.35 | 3.10 | 0.00 | - | 4 | 43 | 34.07% |
| COF240705C00141000 | 2024-06-13 3:55PM EDT | 141.00 | 1.18 | 1.20 | 2.80 | 0.00 | - | 2 | 63 | 34.73% |
| COF240705C00142000 | 2024-06-17 3:29PM EDT | 142.00 | 1.22 | 1.05 | 1.40 | 0.00 | - | 3 | 26 | 25.17% |
| COF240705C00143000 | 2024-06-17 12:21PM EDT | 143.00 | 0.82 | 0.70 | 2.15 | 0.00 | - | 4 | 12 | 34.79% |
| COF240705C00144000 | 2024-06-13 2:10PM EDT | 144.00 | 0.63 | 0.40 | 1.10 | 0.00 | - | 3 | 13 | 27.08% |
| COF240705C00145000 | 2024-06-17 3:29PM EDT | 145.00 | 0.63 | 0.45 | 0.80 | 0.00 | - | 3 | 318 | 25.88% |
| COF240705C00146000 | 2024-06-17 9:44AM EDT | 146.00 | 0.45 | 0.40 | 1.70 | 0.00 | - | 1 | 23 | 37.96% |
| COF240705C00147000 | 2024-06-13 12:07PM EDT | 147.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 2 | 12 | 29.32% |
| COF240705C00148000 | 2024-06-13 9:47AM EDT | 148.00 | 0.28 | 0.15 | 0.75 | 0.00 | - | 2 | 76 | 31.25% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 150.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 38.43% |
| COF240705C00152500 | 2024-06-14 2:53PM EDT | 152.50 | 0.39 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 31.06% |
| COF240705C00155000 | 2024-06-11 10:06AM EDT | 155.00 | 0.23 | 0.05 | 1.10 | 0.00 | - | - | 1 | 48.98% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-14 11:35AM EDT | 100.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | - | 15 | 56.25% |
| COF240705P00105000 | 2024-05-28 12:29PM EDT | 105.00 | 0.26 | 0.05 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| COF240705P00110000 | 2024-06-04 10:19AM EDT | 110.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| COF240705P00120000 | 2024-06-03 10:21AM EDT | 120.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 39.89% |
| COF240705P00123000 | 2024-06-10 11:08AM EDT | 123.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | - | 1 | 35.35% |
| COF240705P00124000 | 2024-06-17 1:27PM EDT | 124.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 4 | 11 | 50.56% |
| COF240705P00125000 | 2024-06-17 3:29PM EDT | 125.00 | 0.23 | 0.15 | 0.60 | 0.00 | - | 3 | 6 | 36.26% |
| COF240705P00126000 | 2024-06-17 11:41AM EDT | 126.00 | 0.44 | 0.15 | 0.50 | 0.00 | - | 40 | 47 | 32.32% |
| COF240705P00127000 | 2024-06-13 1:20PM EDT | 127.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 34.18% |
| COF240705P00128000 | 2024-06-13 1:20PM EDT | 128.00 | 0.77 | 0.20 | 0.75 | 0.00 | - | 2 | 3 | 31.89% |
| COF240705P00129000 | 2024-06-17 3:29PM EDT | 129.00 | 0.54 | 0.35 | 0.70 | 0.00 | - | 11 | 17 | 28.86% |
| COF240705P00130000 | 2024-06-17 12:08PM EDT | 130.00 | 0.93 | 0.40 | 1.00 | 0.00 | - | 1 | 33 | 30.32% |
| COF240705P00131000 | 2024-06-14 2:49PM EDT | 131.00 | 1.75 | 0.30 | 2.00 | 0.00 | - | 20 | 56 | 38.36% |
| COF240705P00132000 | 2024-06-10 2:33PM EDT | 132.00 | 0.75 | 0.60 | 1.35 | 0.00 | - | 5 | 30 | 28.93% |
| COF240705P00133000 | 2024-06-17 3:59PM EDT | 133.00 | 1.10 | 0.90 | 2.25 | 0.00 | - | 3 | 41 | 34.66% |
| COF240705P00134000 | 2024-06-17 9:35AM EDT | 134.00 | 2.60 | 0.00 | 2.55 | 0.00 | - | 8 | 11 | 34.11% |
| COF240705P00135000 | 2024-06-17 12:08PM EDT | 135.00 | 2.45 | 1.45 | 2.75 | 0.00 | - | 1 | 9 | 32.43% |
| COF240705P00136000 | 2024-06-17 3:28PM EDT | 136.00 | 2.30 | 1.70 | 2.60 | 0.00 | - | 20 | 31 | 27.58% |
| COF240705P00137000 | 2024-06-07 2:30PM EDT | 137.00 | 2.17 | 2.10 | 3.20 | 0.00 | - | 11 | 11 | 28.74% |
| COF240705P00138000 | 2024-06-03 10:04AM EDT | 138.00 | 4.08 | 2.70 | 3.60 | 0.00 | - | 2 | 2 | 27.84% |
| COF240705P00139000 | 2024-06-10 10:33AM EDT | 139.00 | 2.84 | 3.00 | 4.20 | 0.00 | - | - | 2 | 28.22% |
| COF240705P00140000 | 2024-06-17 9:51AM EDT | 140.00 | 5.80 | 3.20 | 4.60 | 0.00 | - | 15 | 45 | 26.55% |
| COF240705P00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.70 | 4.00 | 6.40 | 0.00 | - | 15 | 15 | 36.48% |
| COF240705P00143000 | 2024-06-10 2:05PM EDT | 143.00 | 4.70 | 5.70 | 7.60 | 0.00 | - | - | 4 | 35.29% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 6.50 | 8.20 | 0.00 | - | - | 1 | 34.18% |
| COF240705P00145000 | 2024-06-05 11:47AM EDT | 145.00 | 10.75 | 7.00 | 8.90 | 0.00 | - | - | 300 | 33.64% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 16.45 | 11.00 | 14.50 | 0.00 | - | - | 4 | 51.17% |
© 2024 Yahoo. Todos los derechos reservados.