Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
10.872,80 +0,80 (+0,01%) Euro Stoxx 50
4.931,36 +40,75 (+0,83%) Dólar/Euro
1,0778 +0,0051 (+0,47%) Petróleo Brent
83,48 -0,19 (-0,23%) Oro
2.300,40 -9,20 (-0,40%) Bitcoin EUR
57.220,14 +2.832,81 (+5,21%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:09AM EDT. Mercado abierto.
Precio de ejercicio:145.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00145000 | 2024-05-03 9:50AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.15 | -0.20 | -50.00% | 35 | 184 | 26.86% |
| COF240510C00145000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 1.20 | 0.95 | 1.15 | 0.00 | - | 1 | 153 | 24.10% |
| COF240517C00145000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 1.85 | 1.70 | 1.85 | +0.05 | +2.78% | 1 | 1,735 | 24.00% |
| COF240524C00145000 | 2024-05-01 10:10AM EDT | 2024-05-24 | 2.57 | 2.30 | 2.55 | 0.00 | - | 5 | 12 | 24.98% |
| COF240531C00145000 | 2024-05-02 11:51AM EDT | 2024-05-31 | 2.80 | 2.75 | 3.20 | 0.00 | - | 30 | 106 | 25.88% |
| COF240607C00145000 | 2024-04-26 2:23PM EDT | 2024-06-07 | 6.60 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 26.05% |
| COF240621C00145000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 4.35 | 4.40 | 4.50 | 0.00 | - | 41 | 1,835 | 25.93% |
| COF240719C00145000 | 2024-05-02 12:29PM EDT | 2024-07-19 | 6.40 | 6.50 | 6.80 | 0.00 | - | 5 | 146 | 29.51% |
| COF240920C00145000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 9.60 | 9.50 | 11.10 | 0.00 | - | 4 | 677 | 34.09% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 13.40 | 14.00 | 0.00 | - | 1 | 43 | 32.97% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 14.50 | 15.20 | -1.01 | -6.47% | 5 | 796 | 33.64% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 16.20 | 16.80 | 0.00 | - | 22 | 22 | 33.18% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 40.13% |
| COF260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 29.96 | 24.60 | 25.80 | 0.00 | - | 2 | 21 | 36.10% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.56% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00145000 | 2024-05-03 9:44AM EDT | 2024-05-03 | 2.72 | 2.20 | 2.50 | -0.68 | -20.00% | 5 | 433 | 36.91% |
| COF240510P00145000 | 2024-05-02 2:17PM EDT | 2024-05-10 | 4.46 | 3.40 | 3.70 | 0.00 | - | 4 | 37 | 29.15% |
| COF240517P00145000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 4.70 | 4.10 | 4.50 | -0.50 | -9.62% | 3 | 801 | 28.49% |
| COF240524P00145000 | 2024-04-30 3:35PM EDT | 2024-05-24 | 4.50 | 4.60 | 5.00 | 0.00 | - | 1 | 6 | 27.17% |
| COF240531P00145000 | 2024-04-29 10:15AM EDT | 2024-05-31 | 4.15 | 5.10 | 5.40 | 0.00 | - | 4 | 10 | 26.20% |
| COF240621P00145000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 6.99 | 6.40 | 6.70 | 0.00 | - | 11 | 225 | 26.17% |
| COF240719P00145000 | 2024-05-02 1:57PM EDT | 2024-07-19 | 8.60 | 7.90 | 8.20 | 0.00 | - | 28 | 335 | 26.67% |
| COF240920P00145000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 11.20 | 9.90 | 10.90 | 0.00 | - | 1 | 4,783 | 27.47% |
| COF241220P00145000 | 2024-04-25 10:55AM EDT | 2024-12-20 | 13.10 | 12.50 | 13.50 | 0.00 | - | 1 | 31 | 27.14% |
| COF250117P00145000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 14.30 | 13.30 | 14.20 | 0.00 | - | 1 | 27 | 27.10% |
| COF250321P00145000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 15.10 | 14.60 | 16.00 | 0.00 | - | 3 | 20 | 27.68% |
| COF250620P00145000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 16.10 | 16.40 | 17.60 | 0.00 | - | 10 | 437 | 27.10% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 19.70 | 20.70 | 0.00 | - | 1 | 1 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.