Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.557,22 +1.639,40 (+2,74%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 0.00% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 107.54% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 52.44% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-05-07 3:07PM EDT | 100.00 | 43.69 | 41.30 | 45.20 | 0.00 | - | 1 | 17 | 58.95% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 58.34% |
| COF240920C00110000 | 2024-05-07 1:52PM EDT | 110.00 | 34.16 | 32.20 | 34.60 | 0.00 | - | 1 | 37 | 43.95% |
| COF240920C00115000 | 2024-05-09 2:38PM EDT | 115.00 | 29.93 | 28.50 | 30.10 | 0.00 | - | 1 | 39 | 41.02% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 120.00 | 25.55 | 24.60 | 25.40 | 0.00 | - | 3 | 36 | 36.83% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 35.18% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 130.00 | 16.30 | 16.50 | 17.20 | -2.20 | -11.89% | 4 | 162 | 32.04% |
| COF240920C00135000 | 2024-05-16 3:53PM EDT | 135.00 | 13.50 | 13.00 | 13.70 | 0.00 | - | 2 | 469 | 30.51% |
| COF240920C00140000 | 2024-05-15 9:30AM EDT | 140.00 | 13.25 | 10.10 | 10.60 | 0.00 | - | 1 | 365 | 29.19% |
| COF240920C00145000 | 2024-05-17 12:02PM EDT | 145.00 | 7.70 | 7.60 | 8.00 | -0.70 | -8.33% | 28 | 713 | 28.21% |
| COF240920C00150000 | 2024-05-17 2:04PM EDT | 150.00 | 5.60 | 5.40 | 5.90 | -0.69 | -10.97% | 16 | 168 | 27.51% |
| COF240920C00155000 | 2024-05-17 1:40PM EDT | 155.00 | 4.00 | 3.80 | 4.20 | -0.40 | -9.09% | 1 | 623 | 26.82% |
| COF240920C00160000 | 2024-05-17 3:53PM EDT | 160.00 | 2.76 | 2.60 | 3.50 | -0.34 | -10.97% | 5 | 160 | 28.49% |
| COF240920C00165000 | 2024-05-16 9:30AM EDT | 165.00 | 2.50 | 1.65 | 2.10 | 0.00 | - | 90 | 138 | 26.45% |
| COF240920C00170000 | 2024-05-17 2:25PM EDT | 170.00 | 1.29 | 1.10 | 1.50 | -0.71 | -36.22% | 2 | 162 | 26.64% |
| COF240920C00175000 | 2024-04-22 12:14PM EDT | 175.00 | 3.20 | 0.70 | 1.00 | 0.00 | - | 4 | 24 | 26.39% |
| COF240920C00180000 | 2024-05-16 10:39AM EDT | 180.00 | 0.60 | 0.50 | 0.65 | -0.03 | -4.76% | 5 | 971 | 26.16% |
| COF240920C00185000 | 2024-05-14 3:49PM EDT | 185.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 96 | 33.06% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 1 | 29 | 41.94% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.00 | 2.30 | 0.00 | - | 1 | 26 | 44.13% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 27 | 38.26% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 61.72% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 59.38% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 76.66% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 54.69% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 56.23% |
| COF240920P00085000 | 2024-04-02 9:30AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 130 | 45.36% |
| COF240920P00095000 | 2024-05-16 9:30AM EDT | 95.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 1 | 95 | 47.93% |
| COF240920P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 0.55 | 0.00 | 2.55 | 0.00 | - | 2 | 223 | 53.69% |
| COF240920P00105000 | 2024-05-14 12:25PM EDT | 105.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 1,232 | 46.17% |
| COF240920P00110000 | 2024-05-16 9:30AM EDT | 110.00 | 0.74 | 0.70 | 0.90 | 0.00 | - | 1 | 369 | 31.40% |
| COF240920P00115000 | 2024-05-15 10:46AM EDT | 115.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 5 | 1,657 | 29.27% |
| COF240920P00120000 | 2024-05-17 11:30AM EDT | 120.00 | 1.69 | 1.45 | 1.75 | +0.06 | +3.68% | 6 | 667 | 27.98% |
| COF240920P00125000 | 2024-05-17 11:44AM EDT | 125.00 | 2.50 | 2.25 | 2.50 | +0.30 | +13.64% | 1 | 679 | 26.65% |
| COF240920P00130000 | 2024-05-17 11:28AM EDT | 130.00 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 1 | 308 | 25.64% |
| COF240920P00135000 | 2024-05-17 10:32AM EDT | 135.00 | 4.90 | 4.70 | 5.00 | -0.60 | -10.91% | 5 | 6,944 | 24.43% |
| COF240920P00140000 | 2024-05-17 11:15AM EDT | 140.00 | 7.10 | 6.60 | 7.00 | +0.20 | +2.90% | 11 | 409 | 23.77% |
| COF240920P00145000 | 2024-05-17 12:07PM EDT | 145.00 | 9.40 | 9.00 | 9.40 | +0.30 | +3.30% | 14 | 4,797 | 22.85% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 150.00 | 12.10 | 11.80 | 12.40 | 0.00 | - | 1 | 45 | 22.21% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 155.00 | 14.90 | 14.90 | 16.00 | 0.00 | - | 6 | 42 | 22.00% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 18.10 | 20.20 | 0.00 | - | 1 | 1 | 22.69% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 43.19% |
© 2024 Yahoo. Todos los derechos reservados.