Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.040,80 +81,30 (+0,74%) Euro Stoxx 50
4.905,22 +24,80 (+0,51%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,41 +0,16 (+0,19%) Oro
2.331,00 +2,00 (+0,09%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 0.00% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 80.52% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 70.53% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 77.55% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 80.36% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 83.95% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 57.35% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 55.66% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 53.13% |
| COF250117C00100000 | 2024-06-06 2:51PM EDT | 100.00 | 39.80 | 39.40 | 41.50 | 0.00 | - | 1 | 293 | 45.81% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 105.00 | 39.40 | 35.40 | 37.30 | 0.00 | - | 1 | 204 | 44.04% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 66.72% |
| COF250117C00115000 | 2024-06-14 10:10AM EDT | 115.00 | 24.97 | 27.20 | 28.40 | 0.00 | - | 8 | 129 | 37.79% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 28.00 | 23.40 | 24.60 | 0.00 | - | 30 | 881 | 36.27% |
| COF250117C00125000 | 2024-06-17 10:41AM EDT | 125.00 | 19.00 | 20.30 | 21.40 | 0.00 | - | 2 | 1,410 | 35.85% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 15.98 | 16.30 | 18.10 | 0.00 | - | 1 | 542 | 34.52% |
| COF250117C00135000 | 2024-06-17 3:52PM EDT | 135.00 | 14.40 | 13.90 | 14.90 | 0.00 | - | 2 | 186 | 32.85% |
| COF250117C00140000 | 2024-06-14 1:34PM EDT | 140.00 | 10.10 | 11.00 | 12.10 | 0.00 | - | 4 | 563 | 31.53% |
| COF250117C00145000 | 2024-06-13 12:04PM EDT | 145.00 | 8.50 | 8.70 | 11.40 | 0.00 | - | 3 | 805 | 34.56% |
| COF250117C00150000 | 2024-06-17 10:12AM EDT | 150.00 | 6.90 | 7.30 | 8.20 | 0.00 | - | 1 | 1,033 | 30.97% |
| COF250117C00155000 | 2024-06-17 3:07PM EDT | 155.00 | 6.20 | 5.80 | 6.70 | 0.00 | - | 2 | 535 | 30.83% |
| COF250117C00160000 | 2024-06-17 12:36PM EDT | 160.00 | 4.50 | 4.40 | 4.90 | 0.00 | - | 10 | 424 | 29.22% |
| COF250117C00165000 | 2024-06-17 12:33PM EDT | 165.00 | 3.50 | 3.40 | 5.70 | 0.00 | - | 1 | 87 | 34.39% |
| COF250117C00170000 | 2024-06-17 10:08AM EDT | 170.00 | 2.50 | 2.60 | 3.00 | 0.00 | - | 2 | 333 | 28.80% |
| COF250117C00175000 | 2024-06-17 12:31PM EDT | 175.00 | 2.05 | 2.00 | 2.30 | 0.00 | - | 1 | 1,785 | 28.56% |
| COF250117C00180000 | 2024-06-13 10:38AM EDT | 180.00 | 1.34 | 1.50 | 1.80 | 0.00 | - | 2 | 230 | 28.58% |
| COF250117C00185000 | 2024-06-17 3:23PM EDT | 185.00 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 89 | 28.58% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 0.80 | 1.15 | 0.00 | - | 1 | 239 | 28.98% |
| COF250117C00195000 | 2024-05-15 3:44PM EDT | 195.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 2 | 81 | 28.33% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 33.20% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 38.89% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 45.01% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-05-23 2:26PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 210 | 64.16% |
| COF250117P00050000 | 2024-06-17 3:02PM EDT | 50.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 9 | 274 | 57.03% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 68 | 54.39% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 170 | 51.47% |
| COF250117P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 4 | 101 | 25.00% |
| COF250117P00070000 | 2024-06-17 2:33PM EDT | 70.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 1,187 | 51.81% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 48.46% |
| COF250117P00080000 | 2024-04-30 2:59PM EDT | 80.00 | 0.68 | 0.20 | 0.95 | 0.00 | - | 2 | 385 | 45.65% |
| COF250117P00085000 | 2024-05-23 9:31AM EDT | 85.00 | 0.62 | 0.20 | 0.95 | 0.00 | - | 323 | 630 | 41.31% |
| COF250117P00090000 | 2024-06-14 2:33PM EDT | 90.00 | 0.93 | 0.35 | 1.10 | 0.00 | - | 5 | 896 | 38.50% |
| COF250117P00095000 | 2024-06-11 12:20PM EDT | 95.00 | 1.03 | 0.85 | 1.10 | 0.00 | - | 5 | 683 | 34.47% |
| COF250117P00100000 | 2024-06-18 9:32AM EDT | 100.00 | 1.25 | 1.05 | 1.45 | -0.39 | -19.21% | 20 | 2,459 | 32.92% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 105.00 | 2.00 | 1.60 | 1.90 | 0.00 | - | 2 | 1,299 | 31.43% |
| COF250117P00110000 | 2024-06-11 12:27PM EDT | 110.00 | 2.39 | 1.95 | 2.85 | 0.00 | - | 1 | 2,604 | 31.56% |
| COF250117P00115000 | 2024-06-17 3:23PM EDT | 115.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 3 | 1,758 | 29.28% |
| COF250117P00120000 | 2024-06-18 9:32AM EDT | 120.00 | 4.28 | 4.00 | 4.50 | -0.12 | -2.73% | 5 | 552 | 28.37% |
| COF250117P00125000 | 2024-06-12 11:07AM EDT | 125.00 | 5.40 | 5.30 | 6.00 | 0.00 | - | 6 | 325 | 27.86% |
| COF250117P00130000 | 2024-06-17 2:53PM EDT | 130.00 | 7.58 | 7.00 | 8.60 | 0.00 | - | 3 | 925 | 29.35% |
| COF250117P00135000 | 2024-06-17 3:08PM EDT | 135.00 | 9.50 | 8.90 | 10.60 | 0.00 | - | 2 | 669 | 28.39% |
| COF250117P00140000 | 2024-06-17 11:51AM EDT | 140.00 | 12.50 | 11.00 | 12.40 | 0.00 | - | 1 | 1,836 | 26.20% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 145.00 | 13.70 | 13.80 | 16.30 | 0.00 | - | 9 | 165 | 28.25% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 150.00 | 17.08 | 16.30 | 19.60 | 0.00 | - | 4 | 27 | 28.16% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 19.00 | 23.10 | 0.00 | - | 1 | 19 | 27.87% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 25.36% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 34.56% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 30.69% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 96.01% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.