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
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.395,95 +1.251,38 (+2,08%)
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 junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 38.46% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 45.70 | 49.80 | 0.00 | - | - | 1 | 46.71% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 54.04% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 41.77% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 115.00 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 39.41% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 45.46% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 42.27% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 130.00 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 38.66% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 135.00 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 38.00% |
| COF250620C00140000 | 2024-05-14 9:30AM EDT | 140.00 | 21.30 | 19.60 | 20.90 | 0.00 | - | 1 | 15 | 34.13% |
| COF250620C00145000 | 2024-05-17 10:43AM EDT | 145.00 | 17.60 | 17.20 | 18.30 | -1.00 | -5.38% | 1 | 10 | 33.31% |
| COF250620C00150000 | 2024-05-16 11:04AM EDT | 150.00 | 15.81 | 14.90 | 15.90 | 0.00 | - | 5 | 28 | 32.53% |
| COF250620C00155000 | 2024-05-13 3:54PM EDT | 155.00 | 14.20 | 13.30 | 13.90 | 0.00 | - | 13 | 23 | 32.11% |
| COF250620C00160000 | 2024-05-16 11:04AM EDT | 160.00 | 11.79 | 11.10 | 12.20 | 0.00 | - | 5 | 37 | 31.90% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 9.40 | 10.20 | 0.00 | - | 1 | 109 | 30.87% |
| COF250620C00170000 | 2024-05-14 9:30AM EDT | 170.00 | 9.30 | 7.90 | 8.90 | 0.00 | - | 1 | 78 | 30.77% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 175.00 | 10.30 | 6.70 | 7.70 | 0.00 | - | 3 | 75 | 30.59% |
| COF250620C00180000 | 2024-05-13 9:46AM EDT | 180.00 | 7.00 | 5.70 | 6.40 | 0.00 | - | 6 | 15 | 29.93% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 4.70 | 5.50 | 0.00 | - | 1 | 15 | 29.80% |
| COF250620C00190000 | 2024-05-16 12:36PM EDT | 190.00 | 4.60 | 4.00 | 4.60 | 0.00 | - | 54 | 74 | 29.42% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 3.30 | 3.80 | -2.50 | -41.67% | 2 | 22 | 29.00% |
| COF250620C00200000 | 2024-04-22 2:14PM EDT | 200.00 | 6.20 | 2.75 | 3.20 | 0.00 | - | 7 | 13 | 28.82% |
| COF250620C00210000 | 2024-05-16 12:34PM EDT | 210.00 | 2.40 | 1.90 | 2.55 | 0.00 | - | 41 | 96 | 29.47% |
| COF250620C00220000 | 2024-04-23 10:11AM EDT | 220.00 | 3.80 | 0.00 | 3.80 | 0.00 | - | - | 16 | 35.55% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 1 | 27 | 44.48% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.45% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 47.07% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 80.00 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 46.53% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 38.42% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 42.68% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 36.04% |
| COF250620P00100000 | 2024-05-16 11:47AM EDT | 100.00 | 2.80 | 2.50 | 2.95 | 0.00 | - | 10 | 283 | 31.71% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 2.80 | 3.60 | 0.00 | - | 1 | 9 | 30.52% |
| COF250620P00110000 | 2024-05-13 3:54PM EDT | 110.00 | 4.40 | 3.70 | 4.50 | 0.00 | - | 1 | 10 | 29.71% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 36.83% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 120.00 | 6.51 | 5.90 | 6.90 | 0.00 | - | 1 | 32 | 28.37% |
| COF250620P00125000 | 2024-05-16 12:48PM EDT | 125.00 | 7.50 | 7.50 | 8.20 | 0.00 | - | 30 | 367 | 27.32% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 130.00 | 8.90 | 8.90 | 9.90 | 0.00 | - | 1 | 27 | 26.67% |
| COF250620P00135000 | 2024-05-13 1:02PM EDT | 135.00 | 11.40 | 10.80 | 11.70 | 0.00 | - | 7 | 53 | 25.80% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 12.60 | 13.90 | 0.00 | - | 12 | 72 | 25.21% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.00 | 16.10 | 0.00 | - | 13 | 450 | 24.21% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 17.50 | 18.90 | 0.00 | - | 7 | 36 | 23.78% |
© 2024 Yahoo. Todos los derechos reservados.