Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,95 +0,68 (+0,82%) Oro
2.420,10 +34,60 (+1,45%) Bitcoin EUR
61.598,59 +1.554,57 (+2,59%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321C00100000 | 2024-05-17 11:43AM EDT | 100.00 | 46.00 | 44.20 | 48.30 | +2.15 | +4.90% | 40 | 2 | 48.49% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 115.00 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 42.10% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 120.00 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 39.22% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 125.00 | 28.00 | 25.50 | 27.20 | 0.00 | - | 1 | 1 | 35.99% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 130.00 | 24.56 | 22.80 | 23.90 | 0.00 | - | 1 | 2 | 34.96% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 135.00 | 19.70 | 19.90 | 21.00 | 0.00 | - | 1 | 2 | 34.35% |
| COF250321C00140000 | 2024-05-16 11:34AM EDT | 140.00 | 17.80 | 17.00 | 18.10 | 0.00 | - | 1 | 11 | 33.34% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 145.00 | 15.89 | 14.50 | 15.40 | 0.00 | - | 1 | 23 | 32.31% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 150.00 | 14.40 | 12.20 | 13.10 | 0.00 | - | 19 | 20 | 31.63% |
| COF250321C00155000 | 2024-05-17 2:50PM EDT | 155.00 | 10.52 | 10.20 | 10.90 | -3.88 | -26.94% | 2 | 4 | 30.72% |
| COF250321C00160000 | 2024-05-16 10:25AM EDT | 160.00 | 8.93 | 8.40 | 9.10 | 0.00 | - | 17 | 44 | 30.16% |
| COF250321C00165000 | 2024-05-01 2:17PM EDT | 165.00 | 9.20 | 6.90 | 7.70 | 0.00 | - | 6 | 9 | 30.00% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 170.00 | 7.60 | 5.70 | 6.20 | 0.00 | - | 5 | 53 | 29.22% |
| COF250321C00175000 | 2024-05-15 3:54PM EDT | 175.00 | 5.90 | 4.60 | 5.10 | 0.00 | - | 10 | 81 | 28.92% |
| COF250321C00180000 | 2024-05-17 1:38PM EDT | 180.00 | 4.09 | 3.80 | 4.20 | -1.51 | -26.96% | 1 | 12 | 28.72% |
| COF250321C00185000 | 2024-05-06 1:51PM EDT | 185.00 | 4.30 | 3.00 | 3.50 | 0.00 | - | - | 18 | 28.70% |
| COF250321C00190000 | 2024-04-29 1:20PM EDT | 190.00 | 4.70 | 2.50 | 2.90 | 0.00 | - | 1 | 43 | 28.66% |
| COF250321C00195000 | 2024-04-24 1:03PM EDT | 195.00 | 5.20 | 1.90 | 2.40 | 0.00 | - | 1 | 72 | 28.63% |
| COF250321C00200000 | 2024-04-29 1:22PM EDT | 200.00 | 3.40 | 1.60 | 1.95 | 0.00 | - | 1 | 3 | 28.49% |
| COF250321C00210000 | 2024-04-02 2:02PM EDT | 210.00 | 2.65 | 1.70 | 2.05 | 0.00 | - | - | 8 | 31.65% |
| COF250321C00220000 | 2024-04-29 2:09PM EDT | 220.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | - | 1 | 37.46% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250321P00065000 | 2024-03-28 9:50AM EDT | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | 3 | 8 | 56.04% |
| COF250321P00075000 | 2024-05-09 3:27PM EDT | 75.00 | 0.67 | 0.00 | 2.70 | 0.00 | - | 10 | 10 | 55.98% |
| COF250321P00085000 | 2024-04-19 1:37PM EDT | 85.00 | 1.50 | 0.30 | 1.60 | 0.00 | - | 5 | 5 | 40.70% |
| COF250321P00090000 | 2024-05-16 11:36AM EDT | 90.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 25 | 258 | 35.41% |
| COF250321P00095000 | 2024-04-22 2:59PM EDT | 95.00 | 2.10 | 1.25 | 1.60 | 0.00 | - | 5 | 11 | 33.41% |
| COF250321P00100000 | 2024-05-01 2:19PM EDT | 100.00 | 2.60 | 1.80 | 2.00 | 0.00 | - | 4 | 150 | 31.97% |
| COF250321P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 3.10 | 2.20 | 2.65 | 0.00 | - | 4 | 61 | 31.21% |
| COF250321P00110000 | 2024-05-06 11:17AM EDT | 110.00 | 3.60 | 2.90 | 3.30 | 0.00 | - | 1 | 68 | 29.95% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 115.00 | 5.40 | 3.60 | 4.10 | 0.00 | - | 3 | 3 | 28.77% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 120.00 | 6.40 | 4.80 | 5.20 | 0.00 | - | 2 | 23 | 27.97% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 125.00 | 7.00 | 6.00 | 6.70 | 0.00 | - | 46 | 60 | 27.63% |
| COF250321P00130000 | 2024-05-14 10:50AM EDT | 130.00 | 7.70 | 7.50 | 8.10 | 0.00 | - | 2 | 85 | 26.50% |
| COF250321P00135000 | 2024-05-17 2:45PM EDT | 135.00 | 9.60 | 9.10 | 10.10 | -0.30 | -3.03% | 80 | 167 | 26.11% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 140.00 | 13.20 | 11.30 | 12.00 | 0.00 | - | 1 | 80 | 24.98% |
| COF250321P00145000 | 2024-05-07 11:58AM EDT | 145.00 | 14.60 | 13.60 | 14.20 | 0.00 | - | 7 | 27 | 23.89% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 150.00 | 17.60 | 16.00 | 16.90 | 0.00 | - | 3 | 22 | 23.18% |
| COF250321P00155000 | 2024-05-15 11:23AM EDT | 155.00 | 18.00 | 19.10 | 20.10 | 0.00 | - | 1 | 41 | 22.85% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 170.00 | 27.80 | 28.80 | 30.70 | 0.00 | - | 19 | 23 | 20.23% |
| COF250321P00175000 | 2024-04-23 3:40PM EDT | 175.00 | 31.60 | 33.30 | 36.00 | 0.00 | - | - | 6 | 23.06% |
| COF250321P00180000 | 2024-04-23 10:22AM EDT | 180.00 | 35.80 | 37.00 | 39.10 | 0.00 | - | - | 3 | 18.18% |
© 2024 Yahoo. Todos los derechos reservados.