Mercado fechará em 27 mins
BOVESPA
119.310,45 -351,93 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.431,97 +209,03 (+0,40%) PETROLEO CRU
80,56 +2,11 (+2,69%) OURO
2.334,00 -15,10 (-0,64%) Bitcoin USD
66.778,91 +241,26 (+0,36%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:33PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00125000 | 2024-06-13 10:51AM EDT | 2024-06-21 | 10.00 | 11.90 | 12.60 | 0.00 | - | 6 | 543 | 51.56% |
| COF240719C00125000 | 2024-06-17 2:22PM EDT | 2024-07-19 | 13.70 | 12.80 | 13.80 | +2.76 | +25.23% | 3 | 375 | 37.88% |
| COF240816C00125000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 18.02 | 14.10 | 15.30 | 0.00 | - | 2 | 0 | 36.85% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 52.50% |
| COF241220C00125000 | 2024-06-11 3:20PM EDT | 2024-12-20 | 18.10 | 18.80 | 20.30 | 0.00 | - | 4 | 22 | 36.03% |
| COF250117C00125000 | 2024-06-17 10:41AM EDT | 2025-01-17 | 19.00 | 20.30 | 20.90 | +0.65 | +3.54% | 2 | 1,409 | 35.21% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 20.90 | 23.40 | 0.00 | - | 1 | 1 | 36.78% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 50.51% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 2026-01-16 | 27.54 | 28.50 | 32.00 | 0.00 | - | 1 | 30 | 39.20% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 47.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00125000 | 2024-06-14 3:05PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 1,025 | 43.95% |
| COF240628P00125000 | 2024-06-14 2:27PM EDT | 2024-06-28 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 100 | 34.28% |
| COF240705P00125000 | 2024-06-11 3:01PM EDT | 2024-07-05 | 0.70 | 0.25 | 0.35 | +0.20 | +40.00% | 1 | 6 | 29.54% |
| COF240712P00125000 | 2024-06-17 11:01AM EDT | 2024-07-12 | 0.61 | 0.40 | 0.50 | -0.26 | -29.89% | 2 | 307 | 27.76% |
| COF240719P00125000 | 2024-06-17 1:40PM EDT | 2024-07-19 | 1.05 | 0.95 | 1.05 | -0.40 | -27.59% | 18 | 177 | 31.07% |
| COF240726P00125000 | 2024-06-12 11:05AM EDT | 2024-07-26 | 1.05 | 1.15 | 1.35 | 0.00 | - | - | 1 | 30.92% |
| COF240816P00125000 | 2024-06-17 2:46PM EDT | 2024-08-16 | 1.88 | 1.80 | 2.00 | -0.72 | -27.69% | 411 | 11 | 29.35% |
| COF240920P00125000 | 2024-06-17 2:30PM EDT | 2024-09-20 | 2.70 | 2.65 | 2.95 | -0.90 | -25.00% | 3 | 751 | 27.93% |
| COF241220P00125000 | 2024-06-14 1:27PM EDT | 2024-12-20 | 6.00 | 5.00 | 5.30 | 0.00 | - | 1 | 1,037 | 27.35% |
| COF250117P00125000 | 2024-06-12 11:07AM EDT | 2025-01-17 | 5.40 | 5.60 | 6.20 | 0.00 | - | 6 | 325 | 28.01% |
| COF250321P00125000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 8.00 | 6.90 | 8.20 | 0.00 | - | 300 | 360 | 29.40% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 2025-06-20 | 9.30 | 8.00 | 9.60 | 0.00 | - | 2 | 381 | 28.38% |
| COF260116P00125000 | 2024-06-04 11:02AM EDT | 2026-01-16 | 12.30 | 11.10 | 13.60 | 0.00 | - | 2 | 9 | 29.08% |
| COF260618P00125000 | 2024-05-21 3:52PM EDT | 2026-06-18 | 13.00 | 12.10 | 15.20 | 0.00 | - | - | 2 | 28.13% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 2026-12-18 | 15.50 | 14.10 | 17.80 | 0.00 | - | 1 | 14 | 28.46% |
© 2024 Yahoo. Todos os direitos reservados.