Mercado fechará em 4 h 31 min
BOVESPA
124.284,17 -21,40 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.246,62 -166,50 (-0,30%) PETROLEO CRU
78,50 +0,78 (+1,00%) OURO
2.355,60 +21,10 (+0,90%) Bitcoin USD
69.756,60 +530,28 (+0,77%)
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 comprapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618C00065000 | 2024-03-05 12:04PM EDT | 65.00 | 76.45 | 80.50 | 85.00 | 0.00 | - | 1 | 0 | 65.64% |
| COF260618C00105000 | 2024-04-26 9:54AM EDT | 105.00 | 56.00 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 42.81% |
| COF260618C00130000 | 2024-05-27 12:11AM EDT | 130.00 | 34.00 | 28.80 | 31.70 | 0.00 | - | - | 3 | 36.57% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 140.00 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 40.89% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 150.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF260618C00155000 | 2024-05-10 1:21PM EDT | 155.00 | 23.21 | 18.50 | 19.90 | 0.00 | - | - | 5 | 33.42% |
| COF260618C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 16.15 | 14.10 | 16.30 | -7.30 | -31.13% | 14 | 17 | 32.52% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 170.00 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 38.79% |
| COF260618C00175000 | 2024-03-15 11:02AM EDT | 175.00 | 15.90 | 16.00 | 18.60 | 0.00 | - | 1 | 11 | 38.71% |
| COF260618C00195000 | 2024-03-08 10:30AM EDT | 195.00 | 10.10 | 12.00 | 13.90 | 0.00 | - | 1 | 2 | 38.03% |
| COF260618C00200000 | 2024-04-29 10:38AM EDT | 200.00 | 12.00 | 7.20 | 9.90 | 0.00 | - | 5 | 12 | 33.60% |
| COF260618C00210000 | 2024-04-05 9:30AM EDT | 210.00 | 9.50 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 35.32% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260618P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 1.80 | 0.00 | 3.20 | -0.25 | -12.20% | 1 | 18 | 43.49% |
| COF260618P00070000 | 2024-03-07 10:31AM EDT | 70.00 | 2.80 | 2.55 | 3.60 | 0.00 | - | 4 | 5 | 41.36% |
| COF260618P00080000 | 2024-03-21 9:30AM EDT | 80.00 | 3.60 | 3.80 | 4.40 | 0.00 | - | - | 2 | 37.11% |
| COF260618P00095000 | 2024-02-12 3:45PM EDT | 95.00 | 6.70 | 5.20 | 8.00 | 0.00 | - | - | 2 | 35.90% |
| COF260618P00105000 | 2024-05-06 1:16PM EDT | 105.00 | 7.74 | 6.20 | 8.10 | 0.00 | - | 1 | 2 | 29.76% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 110.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 120.00 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 32.43% |
| COF260618P00125000 | 2024-05-27 12:11AM EDT | 125.00 | 13.00 | 11.60 | 14.10 | 0.00 | - | - | 2 | 26.47% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 135.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 140.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 145.00 | 21.80 | 20.40 | 22.70 | 0.00 | - | 6 | 6 | 23.33% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 150.00 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 23.93% |
© 2024 Yahoo. Todos os direitos reservados.