Mercado fechará em 6 h 15 min
BOVESPA
121.719,34 -612,05 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,65 -0,18 (-0,22%) OURO
2.310,10 -20,70 (-0,89%) Bitcoin USD
61.615,36 +413,63 (+0,68%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00130000 | 2024-06-12 11:15AM EDT | 130.00 | 9.20 | 2.30 | 6.40 | 0.00 | - | - | 50 | 86.43% |
| COF240628C00131000 | 2024-06-12 11:15AM EDT | 131.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| COF240628C00133000 | 2024-06-12 9:30AM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240628C00134000 | 2024-06-17 11:14AM EDT | 134.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.20% |
| COF240628C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.49 | 0.00 | 0.00 | -2.41 | -61.79% | 68 | 113 | 3.13% |
| COF240628C00136000 | 2024-06-25 3:30PM EDT | 136.00 | 1.13 | 0.00 | 0.00 | -1.52 | -57.36% | 30 | 52 | 6.25% |
| COF240628C00137000 | 2024-06-25 11:23AM EDT | 137.00 | 0.80 | 0.10 | 0.00 | -1.63 | -67.08% | 1 | 42 | 6.25% |
| COF240628C00138000 | 2024-06-25 3:31PM EDT | 138.00 | 0.45 | 0.00 | 0.00 | -1.36 | -75.14% | 2 | 113 | 6.25% |
| COF240628C00139000 | 2024-06-25 2:16PM EDT | 139.00 | 0.32 | 0.05 | 0.50 | -0.88 | -73.33% | 3 | 281 | 43.36% |
| COF240628C00140000 | 2024-06-25 2:12PM EDT | 140.00 | 0.16 | 0.05 | 0.75 | -0.69 | -81.18% | 8 | 93 | 56.35% |
| COF240628C00141000 | 2024-06-25 11:35AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | -0.50 | -76.92% | 3 | 87 | 12.50% |
| COF240628C00142000 | 2024-06-25 2:08PM EDT | 142.00 | 0.10 | 0.00 | 0.00 | -0.35 | -77.78% | 4 | 360 | 12.50% |
| COF240628C00143000 | 2024-06-25 11:37AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | -0.17 | -62.96% | 1 | 73 | 12.50% |
| COF240628C00144000 | 2024-06-24 11:54AM EDT | 144.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| COF240628C00145000 | 2024-06-25 12:43PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 4 | 34 | 25.00% |
| COF240628C00146000 | 2024-06-24 3:39PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 322 | 25.00% |
| COF240628C00147000 | 2024-06-21 10:55AM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| COF240628C00148000 | 2024-06-24 10:21AM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 1,764 | 25.00% |
| COF240628C00149000 | 2024-06-03 2:30PM EDT | 149.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| COF240628C00150000 | 2024-06-25 11:38AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 29 | 46 | 25.00% |
| COF240628C00152500 | 2024-06-25 11:11AM EDT | 152.50 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 59 | 64 | 25.00% |
| COF240628C00155000 | 2024-06-24 9:34AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 149 | 158 | 25.00% |
| COF240628C00157500 | 2024-06-24 10:08AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| COF240628C00160000 | 2024-06-24 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 211 | 50.00% |
| COF240628C00162500 | 2024-06-18 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 50.00% |
| COF240628C00165000 | 2024-06-20 11:33AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 50.00% |
| COF240628C00167500 | 2024-06-18 3:07PM EDT | 167.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 44 | 116.80% |
| COF240628C00170000 | 2024-06-17 10:25AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 50.00% |
| COF240628C00175000 | 2024-06-17 11:08AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00105000 | 2024-06-13 12:54PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 903 | 922 | 50.00% |
| COF240628P00110000 | 2024-06-21 9:42AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 50.00% |
| COF240628P00115000 | 2024-06-25 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 586 | 50.00% |
| COF240628P00120000 | 2024-06-25 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 179 | 25.00% |
| COF240628P00123000 | 2024-06-21 10:39AM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| COF240628P00125000 | 2024-06-21 12:06PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| COF240628P00126000 | 2024-06-24 3:36PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| COF240628P00127000 | 2024-06-25 11:33AM EDT | 127.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 1 | 15 | 12.50% |
| COF240628P00128000 | 2024-06-24 9:55AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| COF240628P00129000 | 2024-06-25 10:31AM EDT | 129.00 | 0.10 | 0.00 | 0.50 | +0.01 | +11.11% | 1 | 24 | 44.53% |
| COF240628P00130000 | 2024-06-25 2:12PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 6 | 89 | 6.25% |
| COF240628P00131000 | 2024-06-24 10:45AM EDT | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 6.25% |
| COF240628P00132000 | 2024-06-26 9:30AM EDT | 132.00 | 0.55 | 0.00 | 0.00 | +0.12 | +52.17% | 1 | 111 | 3.13% |
| COF240628P00133000 | 2024-06-25 3:03PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | +0.10 | +20.00% | 29 | 90 | 3.13% |
| COF240628P00134000 | 2024-06-25 1:42PM EDT | 134.00 | 0.80 | 0.00 | 2.75 | +0.50 | +166.67% | 8 | 123 | 56.30% |
| COF240628P00135000 | 2024-06-25 1:44PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | +0.72 | +167.44% | 49 | 182 | 0.00% |
| COF240628P00136000 | 2024-06-25 10:07AM EDT | 136.00 | 1.96 | 0.00 | 0.00 | +1.31 | +201.54% | 751 | 1,524 | 0.00% |
| COF240628P00137000 | 2024-06-25 12:42PM EDT | 137.00 | 2.52 | 0.00 | 0.00 | +1.59 | +170.97% | 4 | 106 | 0.00% |
| COF240628P00138000 | 2024-06-25 3:56PM EDT | 138.00 | 3.32 | 0.00 | 0.00 | +2.03 | +157.36% | 451 | 494 | 0.00% |
| COF240628P00139000 | 2024-06-24 1:03PM EDT | 139.00 | 1.80 | 3.30 | 4.80 | 0.00 | - | 2 | 31 | 0.00% |
| COF240628P00140000 | 2024-06-21 3:36PM EDT | 140.00 | 3.80 | 4.00 | 8.00 | 0.00 | - | 1 | 25 | 87.26% |
| COF240628P00141000 | 2024-06-24 3:00PM EDT | 141.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COF240628P00142000 | 2024-06-24 12:28PM EDT | 142.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| COF240628P00143000 | 2024-06-17 11:17AM EDT | 143.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COF240628P00144000 | 2024-06-07 9:45AM EDT | 144.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 258 | 2 | 0.00% |
| COF240628P00145000 | 2024-06-24 11:22AM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| COF240628P00150000 | 2024-06-14 1:48PM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.