Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.557,36 +716,47 (+1,22%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00115000 | 2024-04-09 11:26AM EDT | 115.00 | 28.52 | 26.80 | 30.10 | 0.00 | - | - | 2 | 104.49% |
| COF240426C00126000 | 2024-04-17 2:51PM EDT | 126.00 | 12.82 | 15.40 | 18.60 | 0.00 | - | 2 | 2 | 97.07% |
| COF240426C00127000 | 2024-04-19 10:59AM EDT | 127.00 | 18.05 | 14.70 | 18.00 | +6.11 | +51.17% | 1 | 15 | 61.72% |
| COF240426C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.40 | 15.00 | 16.20 | 0.00 | - | 20 | 300 | 66.11% |
| COF240426C00131000 | 2024-03-19 9:46AM EDT | 131.00 | 9.40 | 9.90 | 12.60 | 0.00 | - | 1 | 1 | 55.81% |
| COF240426C00133000 | 2024-04-17 3:15PM EDT | 133.00 | 6.60 | 10.50 | 10.90 | 0.00 | - | 1 | 6 | 51.12% |
| COF240426C00134000 | 2024-04-18 10:52AM EDT | 134.00 | 9.77 | 9.60 | 10.10 | 0.00 | - | 17 | 282 | 50.59% |
| COF240426C00135000 | 2024-04-18 11:13AM EDT | 135.00 | 9.23 | 8.30 | 9.20 | 0.00 | - | 10 | 30 | 53.20% |
| COF240426C00136000 | 2024-04-17 3:20PM EDT | 136.00 | 9.20 | 8.10 | 8.60 | +4.30 | +87.76% | 1 | 42 | 51.61% |
| COF240426C00137000 | 2024-04-18 3:48PM EDT | 137.00 | 6.66 | 7.20 | 7.60 | 0.00 | - | 36 | 44 | 51.27% |
| COF240426C00138000 | 2024-04-19 2:00PM EDT | 138.00 | 7.62 | 6.60 | 7.00 | +2.02 | +36.07% | 42 | 26 | 52.64% |
| COF240426C00139000 | 2024-04-18 12:04PM EDT | 139.00 | 6.80 | 5.90 | 6.20 | +0.50 | +7.94% | 12 | 60 | 50.61% |
| COF240426C00140000 | 2024-04-19 2:46PM EDT | 140.00 | 5.70 | 5.30 | 5.50 | +0.90 | +18.75% | 8 | 520 | 49.56% |
| COF240426C00141000 | 2024-04-19 12:46PM EDT | 141.00 | 5.02 | 4.70 | 4.90 | +0.82 | +19.52% | 49 | 125 | 49.37% |
| COF240426C00142000 | 2024-04-19 2:26PM EDT | 142.00 | 4.70 | 4.10 | 4.30 | +1.00 | +27.03% | 9 | 93 | 48.63% |
| COF240426C00143000 | 2024-04-19 3:51PM EDT | 143.00 | 3.80 | 3.60 | 3.80 | +0.60 | +18.75% | 28 | 449 | 48.68% |
| COF240426C00144000 | 2024-04-19 3:59PM EDT | 144.00 | 3.20 | 3.10 | 3.30 | +0.40 | +14.29% | 32 | 177 | 48.22% |
| COF240426C00145000 | 2024-04-19 2:16PM EDT | 145.00 | 3.14 | 2.70 | 2.85 | +0.41 | +15.02% | 403 | 179 | 47.83% |
| COF240426C00146000 | 2024-04-19 2:05PM EDT | 146.00 | 2.75 | 2.30 | 2.45 | +0.39 | +16.53% | 9 | 230 | 47.58% |
| COF240426C00147000 | 2024-04-19 1:33PM EDT | 147.00 | 2.31 | 1.95 | 2.10 | +0.23 | +11.06% | 14 | 161 | 47.46% |
| COF240426C00148000 | 2024-04-19 2:05PM EDT | 148.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 70 | 47 | 47.51% |
| COF240426C00149000 | 2024-04-19 3:25PM EDT | 149.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 11 | 89 | 47.05% |
| COF240426C00150000 | 2024-04-19 3:40PM EDT | 150.00 | 1.20 | 1.15 | 1.25 | +0.27 | +29.03% | 48 | 57 | 46.78% |
| COF240426C00152500 | 2024-04-19 2:04PM EDT | 152.50 | 0.91 | 0.70 | 0.80 | +0.49 | +116.67% | 28 | 223 | 46.92% |
| COF240426C00155000 | 2024-04-19 10:30AM EDT | 155.00 | 0.60 | 0.40 | 0.50 | +0.28 | +87.50% | 2 | 60 | 47.22% |
| COF240426C00157500 | 2024-04-19 2:45PM EDT | 157.50 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 3 | 16 | 47.36% |
| COF240426C00160000 | 2024-04-19 11:06AM EDT | 160.00 | 0.24 | 0.10 | 0.20 | +0.14 | +140.00% | 101 | 3 | 48.83% |
| COF240426C00162500 | 2024-04-19 11:59AM EDT | 162.50 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 4 | 6 | 51.17% |
| COF240426C00165000 | 2024-04-19 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 5 | 47.27% |
| COF240426C00167500 | 2024-04-19 10:24AM EDT | 167.50 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 30 | 1 | 51.56% |
| COF240426C00175000 | 2024-04-02 9:54AM EDT | 175.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.59% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 110.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 75.00% |
| COF240426P00115000 | 2024-04-18 10:42AM EDT | 115.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 69.14% |
| COF240426P00120000 | 2024-04-17 3:48PM EDT | 120.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 60.55% |
| COF240426P00124000 | 2024-04-18 9:46AM EDT | 124.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 1 | 7 | 55.08% |
| COF240426P00125000 | 2024-04-19 3:16PM EDT | 125.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 10 | 20 | 54.30% |
| COF240426P00126000 | 2024-04-12 1:13PM EDT | 126.00 | 0.70 | 0.10 | 0.20 | 0.00 | - | 1 | 32 | 51.56% |
| COF240426P00127000 | 2024-04-16 11:58AM EDT | 127.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 2 | 10 | 51.76% |
| COF240426P00128000 | 2024-04-19 3:42PM EDT | 128.00 | 0.23 | 0.20 | 0.30 | -0.17 | -42.50% | 1 | 38 | 51.27% |
| COF240426P00129000 | 2024-04-18 1:42PM EDT | 129.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 10 | 39 | 50.44% |
| COF240426P00130000 | 2024-04-18 1:46PM EDT | 130.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 23 | 75 | 50.98% |
| COF240426P00131000 | 2024-04-17 3:32PM EDT | 131.00 | 0.35 | 0.35 | 0.50 | -1.40 | -80.00% | 3 | 38 | 50.78% |
| COF240426P00132000 | 2024-04-19 3:40PM EDT | 132.00 | 0.53 | 0.45 | 0.60 | -0.12 | -18.46% | 2 | 42 | 50.15% |
| COF240426P00133000 | 2024-04-19 10:08AM EDT | 133.00 | 0.50 | 0.60 | 0.70 | -1.75 | -77.78% | 2 | 6 | 49.12% |
| COF240426P00134000 | 2024-04-19 2:55PM EDT | 134.00 | 0.70 | 0.75 | 0.85 | -0.45 | -39.13% | 12 | 175 | 48.78% |
| COF240426P00135000 | 2024-04-19 12:32PM EDT | 135.00 | 0.84 | 0.90 | 1.00 | -0.51 | -37.78% | 89 | 175 | 47.95% |
| COF240426P00136000 | 2024-04-19 3:42PM EDT | 136.00 | 1.25 | 1.10 | 1.20 | -0.30 | -19.35% | 3 | 63 | 47.58% |
| COF240426P00137000 | 2024-04-19 3:59PM EDT | 137.00 | 1.40 | 1.35 | 1.45 | -0.50 | -26.32% | 15 | 81 | 47.51% |
| COF240426P00138000 | 2024-04-19 3:28PM EDT | 138.00 | 1.55 | 1.60 | 1.75 | -0.63 | -28.90% | 46 | 331 | 47.66% |
| COF240426P00139000 | 2024-04-19 2:43PM EDT | 139.00 | 1.75 | 1.90 | 2.05 | -0.80 | -31.37% | 14 | 55 | 47.27% |
| COF240426P00140000 | 2024-04-19 2:37PM EDT | 140.00 | 2.20 | 2.25 | 2.40 | -0.75 | -25.42% | 23 | 783 | 47.02% |
| COF240426P00141000 | 2024-04-19 3:59PM EDT | 141.00 | 2.73 | 2.65 | 2.80 | -0.67 | -19.71% | 43 | 300 | 46.88% |
| COF240426P00142000 | 2024-04-19 3:59PM EDT | 142.00 | 3.10 | 3.00 | 3.30 | -0.80 | -20.51% | 50 | 77 | 47.51% |
| COF240426P00143000 | 2024-04-19 1:35PM EDT | 143.00 | 3.10 | 3.50 | 3.70 | -1.30 | -29.55% | 12 | 308 | 46.29% |
| COF240426P00144000 | 2024-04-19 2:22PM EDT | 144.00 | 3.64 | 4.00 | 4.20 | -3.35 | -47.93% | 65 | 30 | 45.80% |
| COF240426P00145000 | 2024-04-19 12:20PM EDT | 145.00 | 4.30 | 4.60 | 4.80 | -0.40 | -8.51% | 44 | 312 | 46.05% |
| COF240426P00146000 | 2024-04-19 10:37AM EDT | 146.00 | 4.40 | 5.20 | 5.40 | -1.90 | -30.16% | 3 | 16 | 45.73% |
| COF240426P00147000 | 2024-04-17 12:28PM EDT | 147.00 | 10.70 | 5.80 | 6.10 | 0.00 | - | 1 | 30 | 46.24% |
| COF240426P00148000 | 2024-04-15 11:29AM EDT | 148.00 | 9.66 | 6.50 | 6.80 | 0.00 | - | 14 | 13 | 46.22% |
| COF240426P00149000 | 2024-04-11 1:04PM EDT | 149.00 | 9.90 | 6.80 | 8.20 | 0.00 | - | 2 | 17 | 56.03% |
| COF240426P00150000 | 2024-04-19 9:47AM EDT | 150.00 | 7.40 | 7.90 | 8.30 | -1.85 | -20.00% | 8 | 55 | 46.14% |
| COF240426P00152500 | 2024-04-03 3:26PM EDT | 152.50 | 10.00 | 10.00 | 10.40 | -1.00 | -9.09% | 5 | 8 | 47.12% |
| COF240426P00155000 | 2024-04-17 2:48PM EDT | 155.00 | 17.70 | 12.20 | 13.40 | 0.00 | - | 4 | 5 | 52.34% |
© 2024 Yahoo. Todos los derechos reservados.