Mercado abrirá em 9 h 24 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.348,40 +13,90 (+0,60%) Bitcoin USD
68.975,21 +31,19 (+0,05%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531C00124000 | 2024-04-26 11:30AM EDT | 124.00 | 21.98 | 12.50 | 15.30 | 0.00 | - | 2 | 0 | 60.06% |
| COF240531C00129000 | 2024-04-26 11:30AM EDT | 129.00 | 17.07 | 6.90 | 10.80 | 0.00 | - | 2 | 0 | 87.40% |
| COF240531C00133000 | 2024-05-01 9:50AM EDT | 133.00 | 10.50 | 4.80 | 5.40 | 0.00 | - | - | 1 | 38.33% |
| COF240531C00135000 | 2024-05-23 9:38AM EDT | 135.00 | 3.57 | 2.85 | 3.30 | +3.57 | - | - | 1 | 26.29% |
| COF240531C00136000 | 2024-05-24 3:58PM EDT | 136.00 | 2.45 | 2.40 | 2.50 | +2.45 | - | 6 | 18 | 24.39% |
| COF240531C00137000 | 2024-05-24 3:54PM EDT | 137.00 | 1.80 | 1.75 | 1.85 | +1.80 | - | 18 | 45 | 23.71% |
| COF240531C00138000 | 2024-05-24 3:58PM EDT | 138.00 | 1.30 | 1.20 | 1.30 | +1.30 | - | 19 | 13 | 23.05% |
| COF240531C00139000 | 2024-05-24 3:19PM EDT | 139.00 | 0.85 | 0.75 | 0.90 | +0.15 | +21.43% | 17 | 7 | 23.05% |
| COF240531C00140000 | 2024-05-24 3:29PM EDT | 140.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 30 | 41 | 22.17% |
| COF240531C00141000 | 2024-05-24 1:52PM EDT | 141.00 | 0.42 | 0.25 | 0.35 | -0.13 | -23.64% | 11 | 47 | 22.41% |
| COF240531C00142000 | 2024-05-24 2:25PM EDT | 142.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 24 | 48 | 23.68% |
| COF240531C00143000 | 2024-05-24 10:38AM EDT | 143.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 56 | 25.59% |
| COF240531C00144000 | 2024-05-24 2:16PM EDT | 144.00 | 0.13 | 0.05 | 0.15 | -0.05 | -27.78% | 3 | 80 | 26.95% |
| COF240531C00145000 | 2024-05-24 10:52AM EDT | 145.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 150 | 219 | 29.98% |
| COF240531C00146000 | 2024-05-24 3:56PM EDT | 146.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 1,299 | 33.01% |
| COF240531C00147000 | 2024-05-22 12:09PM EDT | 147.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 48 | 33.11% |
| COF240531C00148000 | 2024-05-24 3:03PM EDT | 148.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 1 | 41 | 35.74% |
| COF240531C00149000 | 2024-05-20 2:07PM EDT | 149.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 38.48% |
| COF240531C00150000 | 2024-05-24 11:22AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 2 | 1,037 | 41.02% |
| COF240531C00152500 | 2024-05-24 11:50AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 28 | 47.27% |
| COF240531C00155000 | 2024-05-22 9:37AM EDT | 155.00 | 0.14 | 0.00 | 1.20 | 0.00 | - | 2 | 18 | 77.88% |
| COF240531C00157500 | 2024-05-16 2:54PM EDT | 157.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 56.64% |
| COF240531C00160000 | 2024-05-16 10:31AM EDT | 160.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 62.11% |
| COF240531C00162500 | 2024-05-21 2:58PM EDT | 162.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 6 | 10 | 97.46% |
| COF240531C00165000 | 2024-04-23 3:42PM EDT | 165.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240531C00180000 | 2024-05-17 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 34 | 97 | 111.52% |
| COF240531C00185000 | 2024-05-15 10:23AM EDT | 185.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 20 | 126.37% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00095000 | 2024-04-16 9:36AM EDT | 95.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 189.84% |
| COF240531P00105000 | 2024-05-08 10:49AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 100.00% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 93 | 93 | 151.66% |
| COF240531P00115000 | 2024-05-21 9:45AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 2 | 63.67% |
| COF240531P00120000 | 2024-05-24 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 7 | 50.00% |
| COF240531P00121000 | 2024-05-24 3:57PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 0 | 52.34% |
| COF240531P00123000 | 2024-04-25 2:36PM EDT | 123.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 51.95% |
| COF240531P00125000 | 2024-05-24 2:47PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 175 | 10 | 45.70% |
| COF240531P00126000 | 2024-04-18 9:57AM EDT | 126.00 | 1.60 | 0.05 | 0.20 | 0.00 | - | - | 1 | 48.83% |
| COF240531P00127000 | 2024-05-22 1:38PM EDT | 127.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 8 | 42.68% |
| COF240531P00128000 | 2024-05-24 12:19PM EDT | 128.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 1 | 9 | 39.26% |
| COF240531P00129000 | 2024-05-20 12:38PM EDT | 129.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 16 | 14 | 35.94% |
| COF240531P00130000 | 2024-05-24 11:18AM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 27 | 32.52% |
| COF240531P00131000 | 2024-05-21 12:08PM EDT | 131.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 4 | 2 | 29.10% |
| COF240531P00132000 | 2024-05-22 2:24PM EDT | 132.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 176 | 27.54% |
| COF240531P00133000 | 2024-05-22 12:07PM EDT | 133.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 15 | 46 | 25.39% |
| COF240531P00134000 | 2024-05-23 1:43PM EDT | 134.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 10 | 47 | 24.02% |
| COF240531P00135000 | 2024-05-24 12:19PM EDT | 135.00 | 0.45 | 0.40 | 0.50 | -0.32 | -41.56% | 3 | 40 | 22.75% |
| COF240531P00136000 | 2024-05-24 3:49PM EDT | 136.00 | 0.73 | 0.65 | 0.75 | -0.47 | -39.17% | 13 | 90 | 22.14% |
| COF240531P00137000 | 2024-05-24 3:57PM EDT | 137.00 | 1.07 | 1.00 | 1.10 | -0.46 | -30.07% | 61 | 268 | 21.66% |
| COF240531P00138000 | 2024-05-24 3:23PM EDT | 138.00 | 1.51 | 1.45 | 1.60 | 0.00 | - | 32 | 86 | 21.78% |
| COF240531P00139000 | 2024-05-24 1:49PM EDT | 139.00 | 1.85 | 2.05 | 2.20 | -0.20 | -9.76% | 9 | 46 | 21.73% |
| COF240531P00140000 | 2024-05-24 3:55PM EDT | 140.00 | 2.70 | 2.15 | 2.90 | -0.80 | -22.86% | 34 | 50 | 21.58% |
| COF240531P00141000 | 2024-05-24 9:30AM EDT | 141.00 | 3.60 | 2.60 | 3.80 | +0.10 | +2.86% | 1 | 69 | 24.02% |
| COF240531P00142000 | 2024-05-23 2:54PM EDT | 142.00 | 5.52 | 3.50 | 4.70 | 0.00 | - | 24 | 39 | 25.64% |
| COF240531P00143000 | 2024-05-22 3:18PM EDT | 143.00 | 3.35 | 4.10 | 5.70 | 0.00 | - | 4 | 8 | 29.35% |
| COF240531P00144000 | 2024-05-23 2:41PM EDT | 144.00 | 7.69 | 6.10 | 8.40 | 0.00 | - | 1 | 17 | 68.63% |
| COF240531P00145000 | 2024-05-23 9:57AM EDT | 145.00 | 7.86 | 7.10 | 8.40 | 0.00 | - | 1 | 9 | 53.91% |
| COF240531P00146000 | 2024-05-17 1:40PM EDT | 146.00 | 4.95 | 7.60 | 10.40 | 0.00 | - | 1 | 1 | 78.03% |
| COF240531P00147000 | 2024-05-15 10:44AM EDT | 147.00 | 3.50 | 8.50 | 10.70 | 0.00 | - | 1 | 3 | 68.56% |
| COF240531P00148000 | 2024-05-02 10:39AM EDT | 148.00 | 7.85 | 10.10 | 12.00 | 0.00 | - | 2 | 24 | 57.13% |
| COF240531P00150000 | 2024-05-16 10:06AM EDT | 150.00 | 7.20 | 11.20 | 13.80 | 0.00 | - | - | 0 | 82.67% |
| COF240531P00155000 | 2024-05-14 12:39PM EDT | 155.00 | 11.85 | 15.80 | 19.40 | 0.00 | - | 6 | 0 | 61.72% |
| COF240531P00165000 | 2024-04-26 1:06PM EDT | 165.00 | 19.44 | 26.40 | 28.90 | 0.00 | - | 2 | 0 | 89.75% |
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 170.00 | 24.35 | 30.60 | 33.90 | 0.00 | - | 2 | 0 | 150.83% |
© 2024 Yahoo. Todos os direitos reservados.