Mercado abrirá em 2 h 22 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
78,14 +0,42 (+0,54%) OURO
2.346,30 +11,80 (+0,51%) Bitcoin USD
68.452,30 -662,43 (-0,96%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 67.00 | 70.30 | 0.00 | - | - | 1 | 111.77% |
| COF240719C00100000 | 2024-05-06 3:49PM EDT | 100.00 | 44.23 | 36.80 | 40.00 | 0.00 | - | - | 4 | 56.20% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 31.70 | 35.80 | 0.00 | - | 1 | 1 | 54.03% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 57.28% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 115.00 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 74.44% |
| COF240719C00120000 | 2024-05-23 10:05AM EDT | 120.00 | 18.74 | 18.20 | 21.30 | 0.00 | - | 3 | 10 | 51.50% |
| COF240719C00125000 | 2024-05-20 2:08PM EDT | 125.00 | 17.43 | 13.30 | 15.20 | 0.00 | - | 1 | 356 | 35.77% |
| COF240719C00130000 | 2024-05-24 2:21PM EDT | 130.00 | 11.30 | 10.80 | 11.10 | +0.34 | +3.10% | 2 | 195 | 32.18% |
| COF240719C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 7.61 | 7.40 | 7.60 | -4.03 | -34.62% | 2 | 30 | 29.66% |
| COF240719C00140000 | 2024-05-24 3:15PM EDT | 140.00 | 4.90 | 4.70 | 4.90 | +0.46 | +10.36% | 537 | 2,079 | 28.25% |
| COF240719C00145000 | 2024-05-24 3:32PM EDT | 145.00 | 2.80 | 2.70 | 2.90 | -0.05 | -1.75% | 29 | 650 | 27.07% |
| COF240719C00150000 | 2024-05-24 3:15PM EDT | 150.00 | 1.45 | 1.45 | 1.60 | +0.03 | +2.11% | 339 | 1,587 | 26.34% |
| COF240719C00155000 | 2024-05-23 9:39AM EDT | 155.00 | 0.83 | 0.75 | 0.85 | 0.00 | - | 12 | 181 | 26.12% |
| COF240719C00160000 | 2024-05-24 11:52AM EDT | 160.00 | 0.45 | 0.35 | 0.50 | +0.01 | +2.27% | 1 | 340 | 26.95% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 165.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 35 | 102 | 28.74% |
| COF240719C00170000 | 2024-05-13 11:47AM EDT | 170.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 60 | 30.37% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 50 | 91 | 32.42% |
| COF240719C00180000 | 2024-05-03 1:31PM EDT | 180.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 35.50% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 44.24% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 52 | 41.31% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 42.19% |
| COF240719C00200000 | 2024-03-05 1:50PM EDT | 200.00 | 0.86 | 0.20 | 0.35 | 0.00 | - | - | 1 | 50.93% |
| COF240719C00210000 | 2024-04-01 9:30AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00070000 | 2024-05-20 1:59PM EDT | 70.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 2 | 102.54% |
| COF240719P00080000 | 2024-03-05 4:54PM EDT | 80.00 | 0.01 | 0.10 | 0.25 | 0.00 | - | - | 3 | 67.19% |
| COF240719P00095000 | 2024-04-17 1:42PM EDT | 95.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 1 | 52.49% |
| COF240719P00100000 | 2024-05-07 11:23AM EDT | 100.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 2 | 4 | 46.24% |
| COF240719P00105000 | 2024-05-22 10:20AM EDT | 105.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 22 | 41.41% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240719P00115000 | 2024-05-24 3:30PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 5 | 14 | 32.03% |
| COF240719P00120000 | 2024-05-24 3:30PM EDT | 120.00 | 0.75 | 0.65 | 0.80 | -0.04 | -5.06% | 11 | 33 | 29.44% |
| COF240719P00125000 | 2024-05-24 10:54AM EDT | 125.00 | 1.20 | 1.20 | 1.35 | -0.15 | -11.11% | 5 | 63 | 27.37% |
| COF240719P00130000 | 2024-05-24 3:55PM EDT | 130.00 | 2.20 | 2.15 | 2.35 | -0.25 | -10.20% | 21 | 352 | 25.90% |
| COF240719P00135000 | 2024-05-24 3:37PM EDT | 135.00 | 3.80 | 3.70 | 3.90 | -0.50 | -11.63% | 22 | 322 | 24.41% |
| COF240719P00140000 | 2024-05-23 2:48PM EDT | 140.00 | 6.85 | 6.00 | 6.20 | 0.00 | - | 39 | 731 | 23.11% |
| COF240719P00145000 | 2024-05-24 2:37PM EDT | 145.00 | 8.70 | 9.00 | 9.30 | -0.60 | -6.45% | 5 | 557 | 21.79% |
| COF240719P00150000 | 2024-05-24 3:34PM EDT | 150.00 | 13.00 | 12.30 | 14.70 | -0.15 | -1.14% | 2 | 289 | 30.81% |
| COF240719P00155000 | 2024-05-17 12:27PM EDT | 155.00 | 13.90 | 15.60 | 19.00 | 0.00 | - | 1 | 11 | 32.19% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 21.30 | 23.60 | 0.00 | - | 3 | 0 | 34.20% |
© 2024 Yahoo. Todos os direitos reservados.