Mercado abrirá em 5 h 34 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,16 +0,59 (+0,71%) OURO
2.350,00 +7,50 (+0,32%) Bitcoin USD
64.396,00 +109,90 (+0,17%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426C00105000 | 2024-04-15 11:28AM EDT | 105.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240426C00115000 | 2024-04-22 1:36PM EDT | 115.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240426C00126000 | 2024-04-17 2:51PM EDT | 126.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240426C00127000 | 2024-04-24 9:34AM EDT | 127.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240426C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COF240426C00131000 | 2024-03-19 9:46AM EDT | 131.00 | 9.40 | 9.90 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| COF240426C00133000 | 2024-04-17 3:15PM EDT | 133.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240426C00134000 | 2024-04-18 10:52AM EDT | 134.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COF240426C00135000 | 2024-04-22 3:35PM EDT | 135.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240426C00136000 | 2024-04-25 3:09PM EDT | 136.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF240426C00137000 | 2024-04-18 3:48PM EDT | 137.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| COF240426C00138000 | 2024-04-25 3:08PM EDT | 138.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240426C00139000 | 2024-04-24 1:31PM EDT | 139.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240426C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240426C00141000 | 2024-04-25 2:23PM EDT | 141.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240426C00142000 | 2024-04-25 3:00PM EDT | 142.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF240426C00143000 | 2024-04-25 3:44PM EDT | 143.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240426C00144000 | 2024-04-25 3:42PM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF240426C00145000 | 2024-04-25 3:43PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| COF240426C00146000 | 2024-04-25 3:57PM EDT | 146.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.20% |
| COF240426C00147000 | 2024-04-25 3:58PM EDT | 147.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| COF240426C00148000 | 2024-04-25 3:55PM EDT | 148.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| COF240426C00149000 | 2024-04-25 3:57PM EDT | 149.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| COF240426C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 12.50% |
| COF240426C00152500 | 2024-04-25 3:53PM EDT | 152.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| COF240426C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| COF240426C00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| COF240426C00160000 | 2024-04-25 3:57PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| COF240426C00162500 | 2024-04-25 10:50AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| COF240426C00165000 | 2024-04-24 2:47PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| COF240426C00167500 | 2024-04-19 10:24AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COF240426C00175000 | 2024-04-25 3:35PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240426P00105000 | 2024-04-15 2:20PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240426P00110000 | 2024-04-03 2:59PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240426P00114000 | 2024-04-25 10:08AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| COF240426P00115000 | 2024-04-18 10:42AM EDT | 115.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240426P00119000 | 2024-04-25 10:34AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| COF240426P00120000 | 2024-04-17 3:48PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COF240426P00121000 | 2024-04-25 12:04PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| COF240426P00122000 | 2024-04-18 10:30AM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240426P00123000 | 2024-04-22 2:26PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COF240426P00124000 | 2024-04-18 9:46AM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240426P00125000 | 2024-04-24 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240426P00126000 | 2024-04-12 1:13PM EDT | 126.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240426P00127000 | 2024-04-22 10:58AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240426P00128000 | 2024-04-24 3:43PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| COF240426P00129000 | 2024-04-25 2:22PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240426P00130000 | 2024-04-25 3:12PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| COF240426P00131000 | 2024-04-25 10:25AM EDT | 131.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240426P00132000 | 2024-04-25 12:17PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| COF240426P00133000 | 2024-04-25 2:37PM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF240426P00134000 | 2024-04-25 3:09PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| COF240426P00135000 | 2024-04-25 3:37PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| COF240426P00136000 | 2024-04-25 3:59PM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| COF240426P00137000 | 2024-04-25 3:59PM EDT | 137.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| COF240426P00138000 | 2024-04-25 3:57PM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 25.00% |
| COF240426P00139000 | 2024-04-25 3:55PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 25.00% |
| COF240426P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 25.00% |
| COF240426P00141000 | 2024-04-25 3:56PM EDT | 141.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| COF240426P00142000 | 2024-04-25 3:57PM EDT | 142.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| COF240426P00143000 | 2024-04-25 3:57PM EDT | 143.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| COF240426P00144000 | 2024-04-25 3:56PM EDT | 144.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| COF240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 3.13% |
| COF240426P00146000 | 2024-04-25 3:57PM EDT | 146.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| COF240426P00147000 | 2024-04-25 3:58PM EDT | 147.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| COF240426P00148000 | 2024-04-25 3:16PM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| COF240426P00149000 | 2024-04-24 3:58PM EDT | 149.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| COF240426P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| COF240426P00152500 | 2024-04-24 3:40PM EDT | 152.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| COF240426P00155000 | 2024-04-25 11:15AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.