Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.048,20 +88,70 (+0,81%) Euro Stoxx 50
4.907,46 +27,04 (+0,55%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.332,00 +3,00 (+0,13%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 7.40 | 8.10 | 9.90 | 0.00 | - | 1 | 11 | 37.55% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 5.40 | 7.40 | 0.00 | - | - | 4 | 33.61% |
| COF240712C00135000 | 2024-06-17 9:34AM EDT | 135.00 | 3.85 | 4.40 | 5.50 | 0.00 | - | 3 | 6 | 28.57% |
| COF240712C00136000 | 2024-06-17 9:53AM EDT | 136.00 | 3.22 | 4.00 | 4.70 | 0.00 | - | 1 | 30 | 26.92% |
| COF240712C00137000 | 2024-06-17 12:49PM EDT | 137.00 | 3.60 | 3.40 | 4.20 | 0.00 | - | 7 | 14 | 27.14% |
| COF240712C00138000 | 2024-06-17 3:35PM EDT | 138.00 | 3.40 | 3.00 | 3.60 | 0.00 | - | 5 | 14 | 26.37% |
| COF240712C00139000 | 2024-06-17 10:09AM EDT | 139.00 | 2.24 | 2.50 | 3.20 | 0.00 | - | 2 | 101 | 26.71% |
| COF240712C00140000 | 2024-06-17 2:47PM EDT | 140.00 | 2.50 | 2.20 | 2.60 | 0.00 | - | 4 | 66 | 25.35% |
| COF240712C00141000 | 2024-06-13 11:56AM EDT | 141.00 | 1.53 | 1.65 | 3.30 | 0.00 | - | 8 | 26 | 33.07% |
| COF240712C00142000 | 2024-06-17 2:23PM EDT | 142.00 | 1.80 | 1.20 | 2.00 | 0.00 | - | 1 | 39 | 26.04% |
| COF240712C00143000 | 2024-06-13 11:56AM EDT | 143.00 | 1.05 | 1.10 | 2.60 | 0.00 | - | 4 | 16 | 32.95% |
| COF240712C00144000 | 2024-06-13 2:10PM EDT | 144.00 | 0.93 | 0.85 | 2.45 | 0.00 | - | 3 | 9 | 34.11% |
| COF240712C00145000 | 2024-06-17 3:41PM EDT | 145.00 | 1.02 | 0.85 | 1.25 | 0.00 | - | 6 | 59 | 26.28% |
| COF240712C00146000 | 2024-06-12 11:26AM EDT | 146.00 | 1.30 | 0.55 | 2.00 | 0.00 | - | - | 30 | 34.77% |
| COF240712C00147000 | 2024-06-11 2:35PM EDT | 147.00 | 0.93 | 0.40 | 1.95 | 0.00 | - | 1 | 2 | 36.34% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.30 | 1.25 | 0.00 | - | 1 | 1 | 33.57% |
| COF240712C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 0.46 | 0.25 | 0.55 | +0.15 | +48.39% | 2 | 302 | 27.05% |
| COF240712C00152500 | 2024-06-11 3:21PM EDT | 152.50 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 4 | 27.34% |
| COF240712C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.32 | 0.05 | 0.50 | -0.21 | -39.62% | 1 | 301 | 33.25% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | - | 1 | 44.58% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00100000 | 2024-06-11 2:43PM EDT | 100.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 4 | 70.80% |
| COF240712P00110000 | 2024-06-11 10:12AM EDT | 110.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | - | 3 | 56.74% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 115.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 52.93% |
| COF240712P00120000 | 2024-06-17 11:06AM EDT | 120.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 42.48% |
| COF240712P00123000 | 2024-06-14 11:03AM EDT | 123.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 2 | 4 | 30.96% |
| COF240712P00124000 | 2024-06-04 9:54AM EDT | 124.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 10 | 10 | 31.01% |
| COF240712P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 0.41 | 0.30 | 0.60 | -0.20 | -32.79% | 1 | 308 | 30.76% |
| COF240712P00126000 | 2024-06-06 9:50AM EDT | 126.00 | 0.65 | 0.35 | 1.35 | 0.00 | - | - | 8 | 38.01% |
| COF240712P00127000 | 2024-06-11 3:21PM EDT | 127.00 | 1.10 | 0.30 | 0.90 | 0.00 | - | 2 | 4 | 30.86% |
| COF240712P00128000 | 2024-06-13 11:56AM EDT | 128.00 | 1.15 | 0.25 | 2.00 | 0.00 | - | 4 | 14 | 39.88% |
| COF240712P00129000 | 2024-06-12 1:56PM EDT | 129.00 | 0.80 | 0.60 | 1.65 | 0.00 | - | 1 | 2 | 34.28% |
| COF240712P00130000 | 2024-06-18 9:30AM EDT | 130.00 | 1.09 | 0.80 | 1.25 | +0.09 | +9.00% | 1 | 328 | 28.20% |
| COF240712P00131000 | 2024-06-07 11:11AM EDT | 131.00 | 1.47 | 0.95 | 1.35 | 0.00 | - | 6 | 14 | 26.88% |
| COF240712P00132000 | 2024-06-17 3:52PM EDT | 132.00 | 1.36 | 1.15 | 1.75 | 0.00 | - | 2 | 19 | 27.95% |
| COF240712P00133000 | 2024-06-13 10:51AM EDT | 133.00 | 2.75 | 1.00 | 3.10 | 0.00 | - | 1 | 12 | 35.94% |
| COF240712P00134000 | 2024-06-13 11:29AM EDT | 134.00 | 3.10 | 1.35 | 3.40 | 0.00 | - | 2 | 33 | 35.25% |
| COF240712P00135000 | 2024-06-14 3:49PM EDT | 135.00 | 4.00 | 1.40 | 3.70 | 0.00 | - | 1 | 5 | 34.40% |
| COF240712P00136000 | 2024-06-12 2:52PM EDT | 136.00 | 3.05 | 2.20 | 4.00 | 0.00 | - | 1 | 53 | 33.34% |
| COF240712P00137000 | 2024-06-12 12:57PM EDT | 137.00 | 2.88 | 2.55 | 3.70 | 0.00 | - | - | 9 | 27.88% |
| COF240712P00138000 | 2024-06-12 2:00PM EDT | 138.00 | 3.85 | 2.35 | 4.90 | 0.00 | - | - | 1 | 32.68% |
| COF240712P00139000 | 2024-06-12 3:28PM EDT | 139.00 | 4.90 | 3.70 | 5.30 | 0.00 | - | 12 | 29 | 31.65% |
| COF240712P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 5.20 | 4.30 | 6.10 | 0.00 | - | 4 | 25 | 33.19% |
| COF240712P00141000 | 2024-06-07 3:45PM EDT | 141.00 | 4.00 | 4.20 | 6.70 | 0.00 | - | 5 | 5 | 33.11% |
| COF240712P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 16.40 | 11.80 | 14.20 | 0.00 | - | - | 8 | 40.70% |
© 2024 Yahoo. Todos los derechos reservados.