Mercado fechará em 1 h 15 min
BOVESPA
124.345,40 +39,83 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.405,24 -7,88 (-0,01%) PETROLEO CRU
78,55 +0,83 (+1,07%) OURO
2.352,50 +18,00 (+0,77%) Bitcoin USD
69.952,70 +1.215,04 (+1,77%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00045000 | 2024-05-09 1:58PM EDT | 45.00 | 96.60 | 92.20 | 94.60 | 0.00 | - | 25 | 0 | 239.16% |
| COF240621C00050000 | 2023-10-31 1:53PM EDT | 50.00 | 51.80 | 61.60 | 63.20 | 0.00 | - | 2 | 3 | 0.00% |
| COF240621C00055000 | 2023-10-31 12:33PM EDT | 55.00 | 47.20 | 56.70 | 58.40 | 0.00 | - | 1 | 5 | 0.00% |
| COF240621C00060000 | 2023-11-14 3:10PM EDT | 60.00 | 48.40 | 68.20 | 72.00 | 0.00 | - | 1 | 3 | 0.00% |
| COF240621C00065000 | 2023-10-19 2:58PM EDT | 65.00 | 30.80 | 43.70 | 45.20 | 0.00 | - | - | 5 | 0.00% |
| COF240621C00070000 | 2024-02-28 3:04PM EDT | 70.00 | 68.60 | 77.70 | 81.10 | 0.00 | - | 100 | 114 | 349.34% |
| COF240621C00075000 | 2024-02-22 2:18PM EDT | 75.00 | 61.60 | 65.10 | 68.80 | 0.00 | - | 1 | 4 | 216.65% |
| COF240621C00080000 | 2024-01-09 12:29PM EDT | 80.00 | 53.70 | 54.10 | 57.80 | 0.00 | - | 2 | 10 | 97.27% |
| COF240621C00085000 | 2024-03-08 2:45PM EDT | 85.00 | 53.90 | 57.00 | 60.40 | 0.00 | - | 1 | 4 | 205.81% |
| COF240621C00090000 | 2024-04-08 12:35PM EDT | 90.00 | 54.47 | 50.70 | 54.00 | 0.00 | - | 1 | 61 | 170.80% |
| COF240621C00095000 | 2024-04-11 10:41AM EDT | 95.00 | 43.80 | 46.30 | 50.10 | 0.00 | - | 2 | 29 | 165.48% |
| COF240621C00100000 | 2024-05-20 11:16AM EDT | 100.00 | 42.10 | 37.40 | 40.00 | 0.00 | - | 1 | 59 | 87.60% |
| COF240621C00105000 | 2024-03-12 10:25AM EDT | 105.00 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 84.72% |
| COF240621C00110000 | 2024-05-22 1:43PM EDT | 110.00 | 33.00 | 26.80 | 29.90 | 0.00 | - | 3 | 121 | 60.16% |
| COF240621C00115000 | 2024-05-24 10:54AM EDT | 115.00 | 24.31 | 21.90 | 24.50 | -4.30 | -15.03% | 7 | 401 | 67.31% |
| COF240621C00120000 | 2024-05-24 10:54AM EDT | 120.00 | 19.40 | 16.40 | 20.40 | +0.40 | +2.11% | 7 | 284 | 65.56% |
| COF240621C00125000 | 2024-05-23 11:26AM EDT | 125.00 | 13.90 | 12.90 | 14.50 | 0.00 | - | 1 | 558 | 44.90% |
| COF240621C00130000 | 2024-05-22 1:24PM EDT | 130.00 | 11.79 | 8.80 | 10.30 | 0.00 | - | 4 | 575 | 40.02% |
| COF240621C00131000 | 2024-05-27 12:09AM EDT | 131.00 | 10.90 | 8.00 | 8.40 | 0.00 | - | - | 1 | 30.10% |
| COF240621C00135000 | 2024-05-24 2:40PM EDT | 135.00 | 5.50 | 5.10 | 5.30 | +0.67 | +13.87% | 1 | 511 | 26.53% |
| COF240621C00136000 | 2024-05-27 12:09AM EDT | 136.00 | 5.40 | 4.40 | 4.70 | -1.20 | -18.18% | 1 | 1 | 26.33% |
| COF240621C00137000 | 2024-05-27 12:09AM EDT | 137.00 | 4.76 | 3.90 | 4.10 | +0.94 | +24.61% | 3 | 4 | 25.87% |
| COF240621C00138000 | 2024-05-27 12:09AM EDT | 138.00 | 4.10 | 3.30 | 3.50 | +0.47 | +12.95% | 3 | 7 | 25.12% |
| COF240621C00139000 | 2024-05-27 12:09AM EDT | 139.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | - | 17 | 24.78% |
| COF240621C00140000 | 2024-05-24 3:37PM EDT | 140.00 | 2.50 | 2.40 | 2.55 | -0.07 | -2.72% | 21 | 1,127 | 24.46% |
| COF240621C00141000 | 2024-05-27 12:09AM EDT | 141.00 | 2.11 | 2.00 | 2.15 | +0.16 | +8.21% | 2 | 18 | 24.21% |
| COF240621C00142000 | 2024-05-27 12:09AM EDT | 142.00 | 1.55 | 1.40 | 1.80 | 0.00 | - | - | 45 | 23.99% |
| COF240621C00143000 | 2024-05-27 12:09AM EDT | 143.00 | 1.53 | 1.35 | 1.50 | 0.00 | - | - | 1,163 | 23.85% |
| COF240621C00144000 | 2024-05-27 12:09AM EDT | 144.00 | 1.06 | 1.10 | 1.25 | 0.00 | - | - | 121 | 23.80% |
| COF240621C00145000 | 2024-05-24 3:27PM EDT | 145.00 | 0.97 | 0.90 | 1.00 | -0.13 | -11.82% | 12 | 1,843 | 23.46% |
| COF240621C00146000 | 2024-05-27 12:09AM EDT | 146.00 | 0.85 | 0.75 | 0.80 | 0.00 | - | - | 8 | 23.24% |
| COF240621C00147000 | 2024-05-27 12:09AM EDT | 147.00 | 0.64 | 0.60 | 0.70 | -0.01 | -1.54% | 31 | 34 | 23.80% |
| COF240621C00148000 | 2024-05-27 12:09AM EDT | 148.00 | 0.50 | 0.45 | 0.55 | -0.55 | -52.38% | 11 | 10 | 23.56% |
| COF240621C00149000 | 2024-05-27 12:09AM EDT | 149.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | - | 8 | 23.66% |
| COF240621C00150000 | 2024-05-24 3:30PM EDT | 150.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 27 | 1,643 | 24.32% |
| COF240621C00152500 | 2024-05-27 12:09AM EDT | 152.50 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 1 | 11 | 24.81% |
| COF240621C00155000 | 2024-05-24 3:30PM EDT | 155.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 724 | 26.56% |
| COF240621C00157500 | 2024-05-27 12:09AM EDT | 157.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 8 | 29.35% |
| COF240621C00160000 | 2024-05-24 2:33PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 589 | 30.47% |
| COF240621C00165000 | 2024-05-23 11:05AM EDT | 165.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 433 | 35.45% |
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 486 | 40.14% |
| COF240621C00175000 | 2024-05-14 11:27AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 44.63% |
| COF240621C00180000 | 2024-05-08 1:34PM EDT | 180.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 17 | 50.10% |
| COF240621C00185000 | 2024-05-22 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 708 | 45.90% |
| COF240621C00190000 | 2024-05-09 1:03PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 55.47% |
| COF240621C00195000 | 2024-05-17 1:09PM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 24 | 78.32% |
| COF240621C00200000 | 2024-05-21 9:50AM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,028 | 51.95% |
| COF240621C00210000 | 2024-05-13 12:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 183 | 57.81% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00045000 | 2024-03-15 3:56PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 186 | 184.38% |
| COF240621P00050000 | 2024-04-16 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 191.99% |
| COF240621P00055000 | 2024-02-28 12:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 27 | 212.74% |
| COF240621P00060000 | 2024-02-27 1:23PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 36 | 194.63% |
| COF240621P00065000 | 2024-05-13 2:58PM EDT | 65.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 68 | 160.84% |
| COF240621P00070000 | 2024-05-22 2:57PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 125 | 100.78% |
| COF240621P00075000 | 2024-03-20 2:37PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 78 | 95.70% |
| COF240621P00080000 | 2024-05-13 12:09PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 192 | 122.12% |
| COF240621P00085000 | 2024-05-16 11:56AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 237 | 80.47% |
| COF240621P00090000 | 2024-05-13 3:36PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 1,085 | 76.17% |
| COF240621P00095000 | 2024-05-23 3:11PM EDT | 95.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 426 | 61.33% |
| COF240621P00100000 | 2024-05-20 11:18AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 355 | 53.71% |
| COF240621P00105000 | 2024-05-20 10:33AM EDT | 105.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 1,945 | 51.37% |
| COF240621P00110000 | 2024-05-24 11:51AM EDT | 110.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 5,403 | 45.90% |
| COF240621P00115000 | 2024-05-23 1:19PM EDT | 115.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,351 | 39.80% |
| COF240621P00120000 | 2024-05-24 2:22PM EDT | 120.00 | 0.20 | 0.20 | 0.25 | +0.10 | +100.00% | 2 | 3,111 | 31.93% |
| COF240621P00125000 | 2024-05-23 2:39PM EDT | 125.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 32 | 855 | 27.00% |
| COF240621P00130000 | 2024-05-24 2:20PM EDT | 130.00 | 0.80 | 0.80 | 0.90 | -0.03 | -3.61% | 2 | 1,205 | 24.24% |
| COF240621P00131000 | 2024-05-27 12:09AM EDT | 131.00 | 0.70 | 0.95 | 1.05 | 0.00 | - | - | 1 | 23.62% |
| COF240621P00132000 | 2024-05-27 12:09AM EDT | 132.00 | 1.12 | 1.15 | 1.25 | +0.32 | +40.00% | 2 | 2 | 23.23% |
| COF240621P00133000 | 2024-05-27 12:09AM EDT | 133.00 | 1.43 | 1.40 | 1.50 | -0.52 | -26.67% | 1 | 4 | 22.97% |
| COF240621P00134000 | 2024-05-27 12:09AM EDT | 134.00 | 1.75 | 1.65 | 1.80 | 0.00 | - | 18 | 307 | 22.82% |
| COF240621P00135000 | 2024-05-24 3:54PM EDT | 135.00 | 2.05 | 2.00 | 2.10 | -0.50 | -19.61% | 23 | 724 | 22.35% |
| COF240621P00136000 | 2024-05-27 12:09AM EDT | 136.00 | 3.12 | 2.35 | 2.50 | 0.00 | - | - | 29 | 22.29% |
| COF240621P00137000 | 2024-05-27 12:09AM EDT | 137.00 | 2.82 | 2.75 | 2.90 | -0.28 | -9.03% | 4 | 43 | 21.90% |
| COF240621P00138000 | 2024-05-27 12:09AM EDT | 138.00 | 3.29 | 3.20 | 3.40 | +1.24 | +60.49% | 1 | 3 | 21.86% |
| COF240621P00139000 | 2024-05-27 12:09AM EDT | 139.00 | 4.21 | 3.70 | 3.90 | 0.00 | - | - | 6 | 21.49% |
| COF240621P00140000 | 2024-05-24 3:54PM EDT | 140.00 | 4.40 | 4.30 | 4.50 | -0.30 | -6.38% | 32 | 1,859 | 21.45% |
| COF240621P00141000 | 2024-05-27 12:09AM EDT | 141.00 | 4.60 | 4.80 | 5.10 | -0.80 | -14.81% | 1 | 146 | 21.07% |
| COF240621P00142000 | 2024-05-27 12:09AM EDT | 142.00 | 3.80 | 5.50 | 6.00 | 0.00 | - | - | 2 | 22.62% |
| COF240621P00143000 | 2024-05-27 12:09AM EDT | 143.00 | 4.50 | 4.20 | 7.60 | 0.00 | - | - | 82 | 29.44% |
| COF240621P00144000 | 2024-05-27 12:09AM EDT | 144.00 | 4.50 | 6.90 | 7.50 | 0.00 | - | - | 11 | 22.68% |
| COF240621P00145000 | 2024-05-23 3:31PM EDT | 145.00 | 8.23 | 7.70 | 8.50 | 0.00 | - | 10 | 365 | 24.59% |
| COF240621P00146000 | 2024-05-27 12:09AM EDT | 146.00 | 6.40 | 8.60 | 9.00 | 0.00 | - | - | 2 | 21.29% |
| COF240621P00147000 | 2024-05-27 12:09AM EDT | 147.00 | 7.30 | 8.00 | 9.90 | 0.00 | - | - | 6 | 21.68% |
| COF240621P00150000 | 2024-05-23 1:42PM EDT | 150.00 | 13.09 | 11.60 | 13.80 | 0.00 | - | 2 | 156 | 36.26% |
| COF240621P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 14.30 | 16.40 | 18.80 | 0.00 | - | 1 | 14 | 44.29% |
| COF240621P00160000 | 2024-05-21 9:59AM EDT | 160.00 | 19.25 | 20.40 | 24.20 | 0.00 | - | 1 | 1 | 56.06% |
| COF240621P00165000 | 2024-05-22 2:48PM EDT | 165.00 | 24.00 | 25.90 | 28.10 | 0.00 | - | 4 | 4 | 48.66% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 22.30 | 30.40 | 33.80 | 0.00 | - | 3 | 2 | 64.87% |
| COF240621P00175000 | 2024-01-11 11:20AM EDT | 175.00 | 47.40 | 37.80 | 41.80 | 0.00 | - | 1 | 0 | 83.00% |
© 2024 Yahoo. Todos os direitos reservados.