Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,75 -1,18 (-1,44%) OURO
2.302,60 -0,30 (-0,01%) Bitcoin USD
57.587,90 -4.092,73 (-6,64%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COF240503C00137000 | 2024-04-25 3:09PM EDT | 137.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| COF240503C00138000 | 2024-04-30 9:48AM EDT | 138.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 0.00% |
| COF240503C00140000 | 2024-04-25 3:30PM EDT | 140.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240503C00141000 | 2024-04-30 9:49AM EDT | 141.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COF240503C00142000 | 2024-04-26 11:12AM EDT | 142.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| COF240503C00143000 | 2024-04-25 12:02PM EDT | 143.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503C00144000 | 2024-04-30 3:14PM EDT | 144.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 1.56% |
| COF240503C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 103 | 199 | 3.13% |
| COF240503C00146000 | 2024-04-30 12:11PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 116 | 6.25% |
| COF240503C00147000 | 2024-04-30 3:47PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 6.25% |
| COF240503C00148000 | 2024-04-30 3:28PM EDT | 148.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| COF240503C00149000 | 2024-04-30 3:28PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 12.50% |
| COF240503C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 2,935 | 12.50% |
| COF240503C00152500 | 2024-04-30 3:34PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 385 | 12.50% |
| COF240503C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| COF240503C00157500 | 2024-04-29 2:15PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 170 | 25.00% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 61 | 50.00% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 501 | 50.00% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 50.00% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 50.00% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 58 | 50.00% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| COF240503P00128000 | 2024-04-25 3:45PM EDT | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 500 | 506 | 25.00% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 25.00% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| COF240503P00134000 | 2024-04-26 12:55PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 12.50% |
| COF240503P00135000 | 2024-04-29 10:43AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 12.50% |
| COF240503P00136000 | 2024-04-29 11:54AM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| COF240503P00137000 | 2024-04-30 3:49PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| COF240503P00138000 | 2024-04-30 12:09PM EDT | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 12.50% |
| COF240503P00139000 | 2024-04-30 3:40PM EDT | 139.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 6.25% |
| COF240503P00140000 | 2024-04-30 3:49PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 6.25% |
| COF240503P00141000 | 2024-04-29 2:29PM EDT | 141.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 6.25% |
| COF240503P00142000 | 2024-04-30 11:56AM EDT | 142.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 92 | 3.13% |
| COF240503P00143000 | 2024-04-30 1:17PM EDT | 143.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 252 | 0.78% |
| COF240503P00144000 | 2024-04-30 3:53PM EDT | 144.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 56 | 0.00% |
| COF240503P00145000 | 2024-04-30 1:18PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 444 | 0.00% |
| COF240503P00146000 | 2024-04-29 2:43PM EDT | 146.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 44 | 209 | 0.00% |
| COF240503P00147000 | 2024-04-30 11:22AM EDT | 147.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240503P00148000 | 2024-04-30 2:48PM EDT | 148.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240503P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 44 | 36 | 0.00% |
| COF240503P00152500 | 2024-04-26 12:47PM EDT | 152.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.