Mercado fechará em 6 h 18 min
BOVESPA
121.775,37 -556,02 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,79 -0,04 (-0,05%) OURO
2.307,50 -23,30 (-1,00%) Bitcoin USD
61.620,38 +616,66 (+1,01%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 77.15% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 98.44% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 101.77% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 102.08% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 101.14% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 99.99% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 74.61% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 62.62% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 66.89% |
| COF250117C00100000 | 2024-06-06 2:51PM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 105.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 76.34% |
| COF250117C00115000 | 2024-06-21 1:42PM EDT | 115.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 0.00% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 120.00 | 28.00 | 24.30 | 25.10 | 0.00 | - | 30 | 881 | 45.85% |
| COF250117C00125000 | 2024-06-25 1:59PM EDT | 125.00 | 18.63 | 0.00 | 0.00 | -0.37 | -1.95% | 7 | 1,417 | 0.00% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
| COF250117C00135000 | 2024-06-20 11:14AM EDT | 135.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.39% |
| COF250117C00140000 | 2024-06-25 3:29PM EDT | 140.00 | 10.40 | 0.00 | 0.00 | +0.30 | +2.97% | 1 | 564 | 1.56% |
| COF250117C00145000 | 2024-06-21 12:34PM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 3.13% |
| COF250117C00150000 | 2024-06-21 3:31PM EDT | 150.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 3.13% |
| COF250117C00155000 | 2024-06-25 12:29PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | -1.00 | -17.24% | 18 | 536 | 3.13% |
| COF250117C00160000 | 2024-06-24 2:50PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 6.25% |
| COF250117C00165000 | 2024-06-24 1:53PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| COF250117C00170000 | 2024-06-24 11:04AM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 343 | 6.25% |
| COF250117C00175000 | 2024-06-21 1:09PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,786 | 6.25% |
| COF250117C00180000 | 2024-06-21 10:32AM EDT | 180.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| COF250117C00185000 | 2024-06-17 3:23PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 0.70 | 0.95 | 0.00 | - | 1 | 239 | 30.20% |
| COF250117C00195000 | 2024-06-21 2:12PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 12.50% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 35.82% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 41.70% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 48.01% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-06-18 3:32PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 25.00% |
| COF250117P00050000 | 2024-06-20 3:23PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 274 | 25.00% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 25.00% |
| COF250117P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 25.00% |
| COF250117P00070000 | 2024-06-17 2:33PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 12.50% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 47.75% |
| COF250117P00080000 | 2024-06-20 9:37AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 12.50% |
| COF250117P00085000 | 2024-06-18 3:09PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 12.50% |
| COF250117P00090000 | 2024-06-18 9:32AM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 901 | 12.50% |
| COF250117P00095000 | 2024-06-21 12:07PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 683 | 12.50% |
| COF250117P00100000 | 2024-06-25 11:23AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | +0.10 | +8.33% | 3 | 2,469 | 6.25% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,299 | 6.25% |
| COF250117P00110000 | 2024-06-25 1:18PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | +0.11 | +4.60% | 5 | 2,609 | 6.25% |
| COF250117P00115000 | 2024-06-21 11:43AM EDT | 115.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,761 | 6.25% |
| COF250117P00120000 | 2024-06-18 9:32AM EDT | 120.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 552 | 3.13% |
| COF250117P00125000 | 2024-06-25 9:33AM EDT | 125.00 | 5.95 | 0.00 | 0.00 | +0.75 | +14.42% | 16 | 353 | 1.56% |
| COF250117P00130000 | 2024-06-18 3:53PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 925 | 0.78% |
| COF250117P00135000 | 2024-06-24 3:31PM EDT | 135.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| COF250117P00140000 | 2024-06-20 1:30PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,836 | 0.00% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 145.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 165 | 0.00% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 150.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 0.00% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 26.03% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 0.00% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 93.37% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.