Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.048,10 +88,60 (+0,81%) Euro Stoxx 50
4.906,10 +25,68 (+0,53%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,52 +0,27 (+0,32%) Oro
2.332,80 +3,80 (+0,16%) Bitcoin EUR
60.282,60 -555,59 (-0,91%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 93.30 | 96.30 | 0.00 | - | 25 | 0 | 776.56% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 895.80% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 558.69% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 274.61% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 529.59% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 440.33% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 426.17% |
| COF240621C00100000 | 2024-06-04 10:42AM EDT | 100.00 | 36.64 | 35.20 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 221.97% |
| COF240621C00110000 | 2024-06-14 2:18PM EDT | 110.00 | 23.60 | 25.30 | 29.40 | 0.00 | - | 9 | 116 | 201.95% |
| COF240621C00115000 | 2024-06-17 10:23AM EDT | 115.00 | 20.30 | 20.70 | 22.80 | 0.00 | - | 2 | 371 | 107.81% |
| COF240621C00120000 | 2024-06-17 9:33AM EDT | 120.00 | 14.40 | 15.30 | 19.20 | 0.00 | - | 1 | 269 | 138.48% |
| COF240621C00125000 | 2024-06-13 10:51AM EDT | 125.00 | 10.00 | 10.40 | 13.90 | 0.00 | - | 6 | 543 | 102.34% |
| COF240621C00129000 | 2024-06-17 3:51PM EDT | 129.00 | 8.29 | 6.40 | 10.20 | 0.00 | - | - | 25 | 87.11% |
| COF240621C00130000 | 2024-06-18 9:31AM EDT | 130.00 | 7.38 | 6.80 | 7.80 | +0.08 | +1.10% | 20 | 998 | 44.24% |
| COF240621C00131000 | 2024-06-18 9:31AM EDT | 131.00 | 6.43 | 5.80 | 6.80 | +0.01 | +0.16% | 20 | 451 | 39.84% |
| COF240621C00132000 | 2024-06-04 11:37AM EDT | 132.00 | 4.90 | 4.70 | 6.50 | 0.00 | - | 1 | 12 | 53.71% |
| COF240621C00133000 | 2024-06-18 9:32AM EDT | 133.00 | 4.60 | 4.20 | 5.20 | 0.00 | - | 2 | 22 | 41.16% |
| COF240621C00134000 | 2024-06-17 12:23PM EDT | 134.00 | 2.85 | 3.30 | 4.00 | 0.00 | - | 8 | 165 | 31.01% |
| COF240621C00135000 | 2024-06-17 3:59PM EDT | 135.00 | 2.80 | 2.45 | 3.10 | 0.00 | - | 41 | 523 | 27.74% |
| COF240621C00136000 | 2024-06-17 1:24PM EDT | 136.00 | 1.64 | 1.65 | 2.40 | 0.00 | - | 32 | 54 | 27.44% |
| COF240621C00137000 | 2024-06-17 3:52PM EDT | 137.00 | 1.54 | 1.20 | 1.70 | 0.00 | - | 128 | 215 | 25.49% |
| COF240621C00138000 | 2024-06-17 2:24PM EDT | 138.00 | 1.05 | 0.60 | 1.30 | 0.00 | - | 110 | 127 | 27.08% |
| COF240621C00139000 | 2024-06-17 2:19PM EDT | 139.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 55 | 120 | 24.02% |
| COF240621C00140000 | 2024-06-17 3:51PM EDT | 140.00 | 0.40 | 0.10 | 0.55 | 0.00 | - | 47 | 1,161 | 25.68% |
| COF240621C00141000 | 2024-06-17 2:26PM EDT | 141.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 69 | 145 | 25.83% |
| COF240621C00142000 | 2024-06-17 10:02AM EDT | 142.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 256 | 27.15% |
| COF240621C00143000 | 2024-06-17 2:49PM EDT | 143.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 506 | 3,006 | 29.30% |
| COF240621C00144000 | 2024-06-17 11:45AM EDT | 144.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 1 | 124 | 43.16% |
| COF240621C00145000 | 2024-06-17 1:32PM EDT | 145.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 15 | 1,873 | 45.75% |
| COF240621C00146000 | 2024-06-17 2:25PM EDT | 146.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 25 | 44.34% |
| COF240621C00147000 | 2024-06-17 3:53PM EDT | 147.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 260 | 51.81% |
| COF240621C00148000 | 2024-06-17 2:19PM EDT | 148.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 24 | 57.32% |
| COF240621C00149000 | 2024-06-11 11:32AM EDT | 149.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 54.93% |
| COF240621C00150000 | 2024-06-17 2:31PM EDT | 150.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 1,618 | 46.39% |
| COF240621C00152500 | 2024-06-17 11:47AM EDT | 152.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 58 | 61 | 60.94% |
| COF240621C00155000 | 2024-06-17 10:13AM EDT | 155.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 10 | 726 | 68.26% |
| COF240621C00157500 | 2024-06-17 9:34AM EDT | 157.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 73.54% |
| COF240621C00160000 | 2024-06-17 9:34AM EDT | 160.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 12 | 593 | 82.23% |
| COF240621C00165000 | 2024-06-11 1:08PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 445 | 90.82% |
| COF240621C00170000 | 2024-06-12 1:39PM EDT | 170.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 572 | 121.09% |
| COF240621C00175000 | 2024-06-05 9:30AM EDT | 175.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 1 | 44 | 151.07% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 17 | 144.14% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 708 | 108.59% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 142.19% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 9 | 24 | 190.72% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,028 | 132.81% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 0 | 148.44% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-05-28 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 186 | 384.38% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 489.06% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 541.80% |
| COF240621P00060000 | 2024-05-29 10:08AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 289.06% |
| COF240621P00065000 | 2024-06-17 9:32AM EDT | 65.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 6 | 68 | 362.89% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 256.25% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 243.75% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 290.63% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 204.69% |
| COF240621P00090000 | 2024-05-30 3:52PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,085 | 154.69% |
| COF240621P00095000 | 2024-06-04 1:48PM EDT | 95.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 425 | 186.33% |
| COF240621P00100000 | 2024-06-12 1:25PM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 350 | 169.34% |
| COF240621P00105000 | 2024-06-12 1:39PM EDT | 105.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 5 | 2,427 | 162.99% |
| COF240621P00110000 | 2024-06-17 10:29AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 5,535 | 94.14% |
| COF240621P00115000 | 2024-06-17 11:42AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 70 | 1,408 | 85.94% |
| COF240621P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 0.30 | 0.00 | 0.30 | +0.27 | +900.00% | 1 | 2,615 | 73.14% |
| COF240621P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | +0.20 | +400.00% | 1 | 1,025 | 25.00% |
| COF240621P00126000 | 2024-06-11 2:37PM EDT | 126.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.54% |
| COF240621P00127000 | 2024-06-17 12:13PM EDT | 127.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 51.56% |
| COF240621P00128000 | 2024-06-17 11:47AM EDT | 128.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 58.84% |
| COF240621P00129000 | 2024-06-17 10:16AM EDT | 129.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 50.68% |
| COF240621P00130000 | 2024-06-17 3:25PM EDT | 130.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 21 | 1,199 | 42.58% |
| COF240621P00131000 | 2024-06-17 2:30PM EDT | 131.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 6 | 352 | 41.70% |
| COF240621P00132000 | 2024-06-17 3:45PM EDT | 132.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 17 | 80 | 32.03% |
| COF240621P00133000 | 2024-06-17 2:31PM EDT | 133.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 31 | 82 | 29.30% |
| COF240621P00134000 | 2024-06-17 12:39PM EDT | 134.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 6 | 262 | 29.93% |
| COF240621P00135000 | 2024-06-17 2:45PM EDT | 135.00 | 0.51 | 0.35 | 0.75 | 0.00 | - | 57 | 800 | 29.93% |
| COF240621P00136000 | 2024-06-17 3:10PM EDT | 136.00 | 0.88 | 0.60 | 0.90 | 0.00 | - | 11 | 1,037 | 26.59% |
| COF240621P00137000 | 2024-06-17 3:28PM EDT | 137.00 | 1.30 | 0.90 | 1.55 | 0.00 | - | 13 | 160 | 30.86% |
| COF240621P00138000 | 2024-06-18 9:33AM EDT | 138.00 | 1.70 | 1.40 | 1.85 | -0.05 | -2.86% | 286 | 124 | 27.15% |
| COF240621P00139000 | 2024-06-14 2:49PM EDT | 139.00 | 4.93 | 2.05 | 2.85 | 0.00 | - | 8 | 115 | 34.33% |
| COF240621P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 3.20 | 2.70 | 3.30 | +0.15 | +4.92% | 2 | 1,639 | 30.03% |
| COF240621P00141000 | 2024-06-12 12:07PM EDT | 141.00 | 3.10 | 2.50 | 4.30 | 0.00 | - | 2 | 151 | 35.45% |
| COF240621P00142000 | 2024-06-17 2:39PM EDT | 142.00 | 4.85 | 3.80 | 5.20 | 0.00 | - | 4 | 5 | 38.18% |
| COF240621P00143000 | 2024-06-17 11:17AM EDT | 143.00 | 7.40 | 4.60 | 7.10 | 0.00 | - | 10 | 60 | 62.89% |
| COF240621P00144000 | 2024-05-20 11:36AM EDT | 144.00 | 4.50 | 5.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240621P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 10.97 | 6.00 | 9.90 | 0.00 | - | 3 | 186 | 89.82% |
| COF240621P00146000 | 2024-05-22 11:37AM EDT | 146.00 | 6.40 | 7.20 | 10.60 | 0.00 | - | - | 0 | 88.92% |
| COF240621P00147000 | 2024-05-22 12:05PM EDT | 147.00 | 7.30 | 8.00 | 11.90 | 0.00 | - | - | 0 | 52.00% |
| COF240621P00150000 | 2024-06-14 3:55PM EDT | 150.00 | 16.40 | 10.60 | 15.10 | 0.00 | - | 4 | 8 | 58.55% |
| COF240621P00155000 | 2024-06-13 2:38PM EDT | 155.00 | 19.60 | 0.00 | 20.10 | 0.00 | - | 36 | 14 | 141.75% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 0.00 | 25.10 | 0.00 | - | 1 | 1 | 162.35% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 25.90 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| COF240621P00170000 | 2024-05-30 3:56PM EDT | 170.00 | 34.15 | 0.00 | 35.10 | 0.00 | - | 1 | 2 | 199.27% |
| COF240621P00175000 | 2024-05-30 3:56PM EDT | 175.00 | 39.18 | 35.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.