Mercado fechará em 6 h 17 min
BOVESPA
121.665,33 -666,06 (-0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.307,20 -23,60 (-1,01%) Bitcoin USD
61.591,19 +450,89 (+0,74%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726C00120000 | 2024-06-18 3:27PM EDT | 120.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| COF240726C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COF240726C00134000 | 2024-06-14 10:37AM EDT | 134.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| COF240726C00135000 | 2024-06-18 10:19AM EDT | 135.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| COF240726C00136000 | 2024-06-07 10:44AM EDT | 136.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| COF240726C00137000 | 2024-06-24 3:59PM EDT | 137.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COF240726C00138000 | 2024-06-24 3:32PM EDT | 138.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| COF240726C00139000 | 2024-06-24 11:28AM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| COF240726C00140000 | 2024-06-25 3:41PM EDT | 140.00 | 2.95 | 0.00 | 0.00 | -1.50 | -33.71% | 33 | 47 | 3.13% |
| COF240726C00141000 | 2024-06-21 3:41PM EDT | 141.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| COF240726C00142000 | 2024-06-13 9:47AM EDT | 142.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| COF240726C00143000 | 2024-06-24 1:20PM EDT | 143.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| COF240726C00145000 | 2024-06-25 3:41PM EDT | 145.00 | 1.53 | 0.00 | 0.00 | -1.01 | -39.76% | 33 | 31 | 6.25% |
| COF240726C00146000 | 2024-06-25 10:18AM EDT | 146.00 | 1.75 | 0.00 | 0.00 | -0.55 | -23.91% | 10 | 36 | 6.25% |
| COF240726C00147000 | 2024-06-25 3:18PM EDT | 147.00 | 1.18 | 0.00 | 0.00 | -0.49 | -29.34% | 1 | 7 | 6.25% |
| COF240726C00148000 | 2024-06-12 12:18PM EDT | 148.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| COF240726C00150000 | 2024-06-24 12:59PM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726P00075000 | 2024-06-12 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| COF240726P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| COF240726P00115000 | 2024-06-20 3:32PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| COF240726P00120000 | 2024-06-24 1:58PM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| COF240726P00123000 | 2024-06-14 12:29PM EDT | 123.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| COF240726P00124000 | 2024-06-20 10:51AM EDT | 124.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| COF240726P00125000 | 2024-06-25 3:50PM EDT | 125.00 | 1.28 | 0.00 | 0.00 | +0.38 | +42.22% | 4 | 33 | 6.25% |
| COF240726P00129000 | 2024-06-18 12:27PM EDT | 129.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| COF240726P00130000 | 2024-06-25 12:17PM EDT | 130.00 | 2.35 | 0.00 | 0.00 | +0.70 | +42.42% | 11 | 25 | 3.13% |
| COF240726P00132000 | 2024-06-17 11:47AM EDT | 132.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| COF240726P00134000 | 2024-06-25 10:48AM EDT | 134.00 | 3.30 | 0.00 | 0.00 | +0.52 | +18.71% | 1 | 20 | 0.00% |
| COF240726P00135000 | 2024-06-24 1:25PM EDT | 135.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| COF240726P00137000 | 2024-06-11 12:51PM EDT | 137.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240726P00140000 | 2024-06-21 2:27PM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.