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
83,94 +0,67 (+0,80%) Oro
2.421,60 +36,10 (+1,51%) Bitcoin EUR
61.493,97 +1.468,23 (+2,45%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 42.70 | 45.80 | 0.00 | - | 1 | 1 | 47.66% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 70.01% |
| COF241220C00110000 | 2024-05-09 10:03AM EDT | 110.00 | 36.70 | 34.70 | 36.20 | 0.00 | - | 1 | 1 | 39.82% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 120.00 | 28.60 | 25.90 | 28.30 | 0.00 | - | 3 | 6 | 37.19% |
| COF241220C00125000 | 2024-05-16 10:08AM EDT | 125.00 | 24.87 | 23.40 | 24.30 | 0.00 | - | 1 | 18 | 35.05% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 130.00 | 22.45 | 19.90 | 20.90 | 0.00 | - | 1 | 2 | 34.05% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 135.00 | 22.19 | 16.60 | 17.70 | 0.00 | - | 1 | 23 | 32.97% |
| COF241220C00140000 | 2024-05-14 1:14PM EDT | 140.00 | 15.69 | 13.80 | 14.50 | 0.00 | - | 6 | 14 | 31.32% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 145.00 | 13.78 | 11.40 | 12.10 | 0.00 | - | 1 | 43 | 30.91% |
| COF241220C00150000 | 2024-05-14 9:36AM EDT | 150.00 | 10.25 | 9.20 | 9.80 | 0.00 | - | 3 | 22 | 30.08% |
| COF241220C00155000 | 2024-05-15 2:13PM EDT | 155.00 | 8.82 | 7.10 | 9.00 | 0.00 | - | 6 | 31 | 32.14% |
| COF241220C00160000 | 2024-05-16 10:11AM EDT | 160.00 | 5.55 | 5.60 | 6.30 | 0.00 | - | 1 | 21 | 29.08% |
| COF241220C00165000 | 2024-03-14 1:18PM EDT | 165.00 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 33.20% |
| COF241220C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 4.55 | 3.30 | 3.90 | 0.00 | - | 1 | 2 | 28.40% |
| COF241220C00175000 | 2024-05-15 11:02AM EDT | 175.00 | 3.40 | 2.45 | 3.00 | 0.00 | - | 10 | 11 | 28.05% |
| COF241220C00180000 | 2024-05-09 11:34AM EDT | 180.00 | 2.65 | 1.85 | 2.30 | 0.00 | - | 1 | 5 | 27.80% |
| COF241220C00185000 | 2024-05-16 10:47AM EDT | 185.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 10 | 13 | 32.80% |
| COF241220C00190000 | 2024-05-15 10:08AM EDT | 190.00 | 1.65 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 33.18% |
| COF241220C00195000 | 2024-04-23 12:28PM EDT | 195.00 | 3.17 | 0.00 | 2.95 | 0.00 | - | 5 | 6 | 36.24% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 30.37% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 2.50 | 0.00 | - | 2 | 51 | 39.71% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | - | 12 | 42.42% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00080000 | 2024-05-08 1:04PM EDT | 80.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 5 | 80 | 50.32% |
| COF241220P00085000 | 2024-05-08 1:41PM EDT | 85.00 | 0.72 | 0.00 | 2.65 | 0.00 | - | 5 | 19 | 55.58% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 5 | 24 | 41.38% |
| COF241220P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.15 | 0.30 | 0.95 | 0.00 | - | 3 | 12 | 34.96% |
| COF241220P00100000 | 2024-04-29 11:03AM EDT | 100.00 | 1.53 | 0.80 | 1.20 | 0.00 | - | 1 | 47 | 33.12% |
| COF241220P00105000 | 2024-05-07 3:24PM EDT | 105.00 | 1.85 | 0.00 | 3.60 | 0.00 | - | 1 | 47 | 41.33% |
| COF241220P00110000 | 2024-05-15 12:04PM EDT | 110.00 | 1.77 | 1.55 | 2.05 | 0.00 | - | 1 | 81 | 30.26% |
| COF241220P00115000 | 2024-05-15 3:45PM EDT | 115.00 | 2.35 | 2.15 | 2.60 | 0.00 | - | 4 | 21 | 28.68% |
| COF241220P00120000 | 2024-05-15 3:50PM EDT | 120.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 5 | 93 | 27.83% |
| COF241220P00125000 | 2024-05-16 10:11AM EDT | 125.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 16 | 1,012 | 26.90% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 130.00 | 3.40 | 5.60 | 5.90 | 0.00 | - | 3 | 150 | 25.82% |
| COF241220P00135000 | 2024-05-17 3:09PM EDT | 135.00 | 7.50 | 7.30 | 7.80 | +0.07 | +0.94% | 1 | 24 | 25.52% |
| COF241220P00140000 | 2024-05-14 3:42PM EDT | 140.00 | 9.29 | 9.30 | 9.80 | 0.00 | - | 4 | 521 | 24.63% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 145.00 | 13.10 | 11.60 | 12.30 | 0.00 | - | 1 | 32 | 24.09% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 12.90 | 15.00 | 0.00 | - | 2 | 15 | 23.16% |
© 2024 Yahoo. Todos los derechos reservados.