Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,88 +0,40 (+0,51%) OURO
2.332,90 +1,70 (+0,07%) Bitcoin USD
63.287,72 -685,12 (-1,07%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-05-06 2:05PM EDT | 115.00 | 28.78 | 26.40 | 30.20 | -3.11 | -9.75% | 2 | 2 | 174.46% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 11.30 | 15.10 | 0.00 | - | 2 | 2 | 99.17% |
| COF240510C00135000 | 2024-05-03 3:14PM EDT | 135.00 | 7.40 | 7.90 | 10.20 | 0.00 | - | 14 | 14 | 51.81% |
| COF240510C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 5.40 | 4.50 | 6.80 | 0.00 | - | - | 7 | 37.11% |
| COF240510C00138000 | 2024-05-03 10:00AM EDT | 138.00 | 5.40 | 5.30 | 5.80 | 0.00 | - | 4 | 7 | 33.01% |
| COF240510C00139000 | 2024-05-02 12:06PM EDT | 139.00 | 4.10 | 3.20 | 6.30 | 0.00 | - | 2 | 4 | 56.81% |
| COF240510C00140000 | 2024-05-06 11:45AM EDT | 140.00 | 3.80 | 3.60 | 3.90 | +0.20 | +5.56% | 9 | 20 | 26.51% |
| COF240510C00141000 | 2024-05-02 12:07PM EDT | 141.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 112 | 145 | 25.39% |
| COF240510C00142000 | 2024-05-06 3:17PM EDT | 142.00 | 2.03 | 2.25 | 2.40 | +0.08 | +4.10% | 10 | 36 | 24.78% |
| COF240510C00143000 | 2024-05-06 3:49PM EDT | 143.00 | 1.63 | 1.65 | 1.80 | +0.18 | +12.41% | 54 | 111 | 24.37% |
| COF240510C00144000 | 2024-05-06 3:49PM EDT | 144.00 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 43 | 136 | 24.05% |
| COF240510C00145000 | 2024-05-06 3:17PM EDT | 145.00 | 0.72 | 0.75 | 0.90 | -0.08 | -10.00% | 56 | 160 | 23.73% |
| COF240510C00146000 | 2024-05-06 2:02PM EDT | 146.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 35 | 60 | 23.56% |
| COF240510C00147000 | 2024-05-06 1:52PM EDT | 147.00 | 0.35 | 0.25 | 0.40 | -0.25 | -41.67% | 15 | 12 | 23.78% |
| COF240510C00148000 | 2024-05-06 3:16PM EDT | 148.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 18 | 205 | 23.73% |
| COF240510C00149000 | 2024-05-06 1:52PM EDT | 149.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 7 | 59 | 25.54% |
| COF240510C00150000 | 2024-05-06 11:45AM EDT | 150.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 206 | 26.76% |
| COF240510C00152500 | 2024-05-06 10:57AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 42 | 31.25% |
| COF240510C00155000 | 2024-05-03 3:25PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 218 | 37.70% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 209 | 54.69% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 64.75% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 71.58% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 78.13% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 14 | 84.38% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 14 | 90.53% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 2 | 101 | 86.82% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 110.00 | 0.64 | 0.00 | 0.35 | 0.00 | - | - | 15 | 117.19% |
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 75.78% |
| COF240510P00120000 | 2024-05-06 9:42AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 86 | 62.89% |
| COF240510P00121000 | 2024-05-03 10:14AM EDT | 121.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.92% |
| COF240510P00125000 | 2024-05-06 12:08PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 8 | 25 | 50.00% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 4 | 52.34% |
| COF240510P00129000 | 2024-05-01 1:56PM EDT | 129.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 150 | 150 | 52.73% |
| COF240510P00130000 | 2024-05-03 3:06PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 230 | 49.51% |
| COF240510P00131000 | 2024-04-17 2:25PM EDT | 131.00 | 2.55 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 46.29% |
| COF240510P00132000 | 2024-05-06 11:27AM EDT | 132.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 11 | 43.16% |
| COF240510P00133000 | 2024-05-03 11:22AM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 100 | 182 | 39.94% |
| COF240510P00134000 | 2024-05-02 11:29AM EDT | 134.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 5 | 8 | 36.72% |
| COF240510P00135000 | 2024-05-06 10:05AM EDT | 135.00 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 23 | 77 | 33.50% |
| COF240510P00136000 | 2024-05-06 9:52AM EDT | 136.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 7 | 32.32% |
| COF240510P00137000 | 2024-05-06 12:22PM EDT | 137.00 | 0.19 | 0.15 | 0.25 | -0.25 | -56.82% | 13 | 382 | 30.66% |
| COF240510P00138000 | 2024-05-06 12:46PM EDT | 138.00 | 0.25 | 0.05 | 0.30 | -0.30 | -54.55% | 95 | 146 | 28.52% |
| COF240510P00139000 | 2024-05-06 1:02PM EDT | 139.00 | 0.30 | 0.35 | 0.50 | -0.45 | -60.00% | 4 | 85 | 29.49% |
| COF240510P00140000 | 2024-05-06 3:02PM EDT | 140.00 | 0.56 | 0.50 | 0.70 | -0.43 | -43.43% | 24 | 287 | 29.10% |
| COF240510P00141000 | 2024-05-06 10:44AM EDT | 141.00 | 0.65 | 0.80 | 1.05 | -0.80 | -55.17% | 11 | 169 | 30.18% |
| COF240510P00142000 | 2024-05-06 3:56PM EDT | 142.00 | 1.30 | 1.15 | 1.35 | -0.50 | -27.78% | 651 | 90 | 29.18% |
| COF240510P00143000 | 2024-05-06 3:52PM EDT | 143.00 | 1.70 | 1.60 | 1.75 | -0.60 | -26.09% | 10 | 118 | 28.59% |
| COF240510P00144000 | 2024-05-06 12:12PM EDT | 144.00 | 2.20 | 2.15 | 2.35 | -0.90 | -29.03% | 8 | 37 | 29.79% |
| COF240510P00145000 | 2024-05-06 3:00PM EDT | 145.00 | 2.95 | 1.90 | 4.70 | -0.70 | -19.18% | 7 | 44 | 56.57% |
| COF240510P00146000 | 2024-05-02 2:01PM EDT | 146.00 | 5.24 | 1.80 | 3.90 | 0.00 | - | 1 | 36 | 34.42% |
| COF240510P00147000 | 2024-05-02 12:23PM EDT | 147.00 | 6.28 | 4.30 | 4.70 | 0.00 | - | 2 | 13 | 35.99% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 4.80 | 5.70 | 0.00 | - | 16 | 39 | 40.58% |
| COF240510P00149000 | 2024-04-24 3:44PM EDT | 149.00 | 4.60 | 5.90 | 7.40 | 0.00 | - | 13 | 31 | 57.62% |
| COF240510P00150000 | 2024-05-03 12:39PM EDT | 150.00 | 7.99 | 6.90 | 9.00 | 0.00 | - | 1 | 22 | 54.00% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 8.00 | 11.80 | 0.00 | - | 7 | 9 | 52.20% |
| COF240510P00155000 | 2024-05-06 3:40PM EDT | 155.00 | 12.35 | 10.20 | 12.70 | -1.05 | -7.84% | 12 | 56 | 68.26% |
© 2024 Yahoo. Todos os direitos reservados.