Mercado fechará em 3 h 48 min
BOVESPA
119.149,21 -513,17 (-0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.140,83 -82,11 (-0,16%) PETROLEO CRU
79,40 +0,95 (+1,21%) OURO
2.329,10 -20,00 (-0,85%) Bitcoin USD
65.470,65 -1.158,97 (-1,74%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:11PM EDT. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-06-17 10:23AM EDT | 2024-06-21 | 20.30 | 20.20 | 21.60 | +1.36 | +7.18% | 2 | 372 | 60.94% |
| COF240719C00115000 | 2024-06-14 11:10AM EDT | 2024-07-19 | 19.87 | 20.50 | 22.60 | 0.00 | - | 2 | 58 | 55.42% |
| COF240816C00115000 | 2024-06-10 11:47AM EDT | 2024-08-16 | 26.30 | 21.80 | 22.80 | 0.00 | - | - | 2 | 42.36% |
| COF240920C00115000 | 2024-06-12 2:57PM EDT | 2024-09-20 | 24.93 | 22.80 | 23.40 | 0.00 | - | 1 | 35 | 37.34% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 2024-12-20 | 27.16 | 24.60 | 27.30 | 0.00 | - | - | 6 | 40.83% |
| COF250117C00115000 | 2024-06-14 10:10AM EDT | 2025-01-17 | 24.97 | 26.50 | 27.20 | 0.00 | - | 8 | 129 | 37.77% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 52.94% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 31.70 | 28.80 | 32.50 | 0.00 | - | 2 | 1 | 40.89% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 37.60 | 41.00 | 0.00 | - | 1 | 34 | 37.72% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00115000 | 2024-06-17 11:42AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 1,344 | 59.77% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 2024-07-12 | 0.40 | 0.05 | 1.30 | 0.00 | - | 1 | 11 | 56.84% |
| COF240719P00115000 | 2024-06-13 10:04AM EDT | 2024-07-19 | 0.47 | 0.30 | 0.40 | 0.00 | - | 1 | 31 | 36.82% |
| COF240726P00115000 | 2024-06-11 3:01PM EDT | 2024-07-26 | 0.50 | 0.05 | 0.50 | -0.05 | -9.09% | 1 | 9 | 35.23% |
| COF240816P00115000 | 2024-06-13 11:06AM EDT | 2024-08-16 | 0.95 | 0.65 | 0.85 | 0.00 | - | 1 | 9 | 32.72% |
| COF240920P00115000 | 2024-06-17 11:50AM EDT | 2024-09-20 | 1.29 | 1.25 | 1.40 | -0.20 | -13.42% | 5 | 1,666 | 30.29% |
| COF241220P00115000 | 2024-06-14 1:19PM EDT | 2024-12-20 | 3.20 | 2.85 | 3.20 | 0.00 | - | 2 | 101 | 29.43% |
| COF250117P00115000 | 2024-06-12 11:04AM EDT | 2025-01-17 | 3.10 | 3.30 | 3.90 | 0.00 | - | 10 | 1,757 | 29.90% |
| COF250321P00115000 | 2024-06-13 3:11PM EDT | 2025-03-21 | 4.60 | 4.40 | 5.00 | 0.00 | - | 88 | 91 | 29.52% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.03% |
| COF260116P00115000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 9.00 | 8.20 | 9.30 | 0.00 | - | 1 | 784 | 28.51% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.