Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.764,38 -774,63 (-1,24%)
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:
Precio de ejercicio:125.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-06-13 10:51AM EDT | 2024-06-21 | 10.00 | 8.30 | 9.30 | 0.00 | - | 6 | 543 | 45.61% |
| COF240719C00125000 | 2024-06-14 10:54AM EDT | 2024-07-19 | 10.94 | 10.70 | 12.60 | -2.43 | -18.18% | 1 | 376 | 46.72% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 18.02 | 11.70 | 13.90 | 0.00 | - | 2 | 0 | 41.48% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 60.58% |
| COF241220C00125000 | 2024-06-11 3:20PM EDT | 2024-12-20 | 18.10 | 16.70 | 17.60 | 0.00 | - | 4 | 22 | 34.51% |
| COF250117C00125000 | 2024-06-14 11:34AM EDT | 2025-01-17 | 18.35 | 17.80 | 18.30 | -3.22 | -14.93% | 1 | 1,409 | 34.05% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 41.68% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 51.97% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 2026-01-16 | 27.54 | 25.00 | 27.70 | -4.84 | -14.95% | 1 | 29 | 35.76% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 50.07% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00125000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 8 | 1,031 | 31.54% |
| COF240628P00125000 | 2024-06-10 2:37PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 1 | 99 | 28.52% |
| COF240705P00125000 | 2024-06-11 3:01PM EDT | 2024-07-05 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 27.05% |
| COF240712P00125000 | 2024-06-14 11:03AM EDT | 2024-07-12 | 0.87 | 0.80 | 1.05 | +0.17 | +24.29% | 2 | 305 | 27.82% |
| COF240719P00125000 | 2024-06-14 3:36PM EDT | 2024-07-19 | 1.45 | 1.50 | 1.65 | +0.13 | +9.85% | 33 | 161 | 30.04% |
| COF240726P00125000 | 2024-06-12 11:05AM EDT | 2024-07-26 | 1.05 | 1.40 | 2.35 | 0.00 | - | - | 1 | 32.42% |
| COF240816P00125000 | 2024-06-14 11:30AM EDT | 2024-08-16 | 2.60 | 2.55 | 2.75 | +0.25 | +10.64% | 2 | 11 | 28.70% |
| COF240920P00125000 | 2024-06-14 12:25PM EDT | 2024-09-20 | 3.60 | 3.40 | 5.30 | +0.33 | +10.09% | 50 | 713 | 33.67% |
| COF241220P00125000 | 2024-06-14 1:27PM EDT | 2024-12-20 | 6.00 | 5.90 | 6.40 | +0.30 | +5.26% | 1 | 1,036 | 27.43% |
| COF250117P00125000 | 2024-06-12 11:07AM EDT | 2025-01-17 | 5.40 | 6.50 | 6.90 | 0.00 | - | 6 | 325 | 26.94% |
| COF250321P00125000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 8.00 | 7.80 | 8.40 | +1.00 | +14.29% | 300 | 60 | 27.22% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 9.30 | 9.30 | 11.20 | 0.00 | - | 2 | 381 | 29.26% |
| COF260116P00125000 | 2024-06-04 11:02AM EDT | 2026-01-16 | 12.30 | 12.30 | 13.30 | 0.00 | - | 2 | 9 | 26.73% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 12.60 | 17.40 | 0.00 | - | - | 2 | 29.58% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 14.10 | 18.80 | 0.00 | - | 1 | 14 | 28.25% |
© 2024 Yahoo. Todos los derechos reservados.