Mercado fechará em 4 h 6 min
BOVESPA
118.937,22 -725,16 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.090,34 -132,60 (-0,25%) PETROLEO CRU
79,31 +0,86 (+1,10%) OURO
2.326,20 -22,90 (-0,97%) Bitcoin USD
65.415,41 -1.194,45 (-1,79%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:54AM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00130000 | 2024-06-14 11:41AM EDT | 2024-06-21 | 5.63 | 5.70 | 6.20 | +1.23 | +27.95% | 1 | 1,010 | 36.67% |
| COF240628C00130000 | 2024-06-12 11:15AM EDT | 2024-06-28 | 9.20 | 6.60 | 6.80 | 0.00 | - | - | 50 | 32.64% |
| COF240712C00130000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 7.40 | 7.50 | 7.90 | +0.88 | +13.50% | 1 | 11 | 31.54% |
| COF240719C00130000 | 2024-06-17 11:34AM EDT | 2024-07-19 | 8.70 | 8.50 | 8.80 | +1.30 | +17.57% | 2 | 218 | 34.30% |
| COF240726C00130000 | 2024-06-13 9:49AM EDT | 2024-07-26 | 8.90 | 9.00 | 9.40 | +0.27 | +3.13% | 1 | 1 | 34.85% |
| COF240816C00130000 | 2024-06-06 3:47PM EDT | 2024-08-16 | 10.60 | 9.80 | 10.30 | 0.00 | - | - | 4 | 32.64% |
| COF240920C00130000 | 2024-06-14 10:11AM EDT | 2024-09-20 | 10.22 | 11.40 | 12.00 | 0.00 | - | 1 | 158 | 32.56% |
| COF241220C00130000 | 2024-06-13 10:53AM EDT | 2024-12-20 | 14.50 | 14.70 | 15.80 | 0.00 | - | 2 | 5 | 33.63% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 15.98 | 16.20 | 17.30 | 0.00 | - | 1 | 542 | 35.14% |
| COF250321C00130000 | 2024-06-10 3:50PM EDT | 2025-03-21 | 22.00 | 17.90 | 18.80 | 0.00 | - | 1 | 3 | 34.21% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 2025-06-20 | 21.56 | 20.30 | 21.60 | 0.00 | - | 5 | 58 | 35.07% |
| COF260116C00130000 | 2024-06-13 9:39AM EDT | 2026-01-16 | 25.70 | 23.70 | 26.70 | 0.00 | - | 43 | 135 | 35.83% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 2026-06-18 | 34.00 | 27.30 | 30.90 | 0.00 | - | - | 3 | 37.66% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 2026-12-18 | 34.00 | 30.00 | 33.50 | 0.00 | - | 2 | 2 | 36.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00130000 | 2024-06-17 11:28AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 14 | 1,204 | 28.32% |
| COF240628P00130000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 0.80 | 0.60 | 0.65 | -0.10 | -11.11% | 2 | 76 | 26.61% |
| COF240705P00130000 | 2024-06-14 2:49PM EDT | 2024-07-05 | 1.42 | 0.90 | 1.05 | 0.00 | - | 10 | 33 | 25.73% |
| COF240712P00130000 | 2024-06-13 11:56AM EDT | 2024-07-12 | 1.67 | 1.30 | 1.45 | 0.00 | - | 5 | 323 | 25.56% |
| COF240719P00130000 | 2024-06-17 11:24AM EDT | 2024-07-19 | 2.20 | 2.15 | 2.35 | -0.60 | -21.43% | 12 | 523 | 29.30% |
| COF240816P00130000 | 2024-06-17 10:11AM EDT | 2024-08-16 | 3.70 | 3.40 | 3.70 | -0.50 | -11.90% | 2 | 1,111 | 28.38% |
| COF240920P00130000 | 2024-06-12 11:09AM EDT | 2024-09-20 | 3.80 | 4.40 | 4.70 | 0.00 | - | 4 | 3,364 | 26.54% |
| COF241220P00130000 | 2024-06-14 11:49AM EDT | 2024-12-20 | 7.50 | 7.10 | 7.70 | 0.00 | - | 1 | 162 | 27.23% |
| COF250117P00130000 | 2024-06-17 10:52AM EDT | 2025-01-17 | 8.00 | 7.60 | 8.20 | -0.07 | -0.87% | 1 | 927 | 26.67% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 8.90 | 9.70 | 0.00 | - | 4 | 89 | 26.78% |
| COF250620P00130000 | 2024-06-10 11:45AM EDT | 2025-06-20 | 9.10 | 10.60 | 12.20 | 0.00 | - | 2 | 31 | 28.05% |
| COF260116P00130000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 14.53 | 13.60 | 14.50 | 0.00 | - | 1 | 34 | 25.92% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 2026-06-18 | 15.70 | 14.10 | 18.30 | 0.00 | - | 25 | 350 | 28.24% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 25.14% |
© 2024 Yahoo. Todos os direitos reservados.