Mercado fechará em 2 h 27 min
BOVESPA
119.500,22 -162,16 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.168,99 -53,95 (-0,10%) PETROLEO CRU
79,78 +1,33 (+1,70%) OURO
2.330,70 -18,40 (-0,78%) Bitcoin USD
65.949,73 -610,74 (-0,92%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:32PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00135000 | 2024-06-17 12:32PM EDT | 2024-06-21 | 2.20 | 2.20 | 2.35 | +0.95 | +76.00% | 37 | 533 | 26.05% |
| COF240628C00135000 | 2024-06-17 12:34PM EDT | 2024-06-28 | 3.40 | 3.30 | 3.50 | +1.15 | +51.11% | 16 | 37 | 28.86% |
| COF240705C00135000 | 2024-06-14 2:53PM EDT | 2024-07-05 | 3.10 | 3.80 | 4.10 | 0.00 | - | 6 | 21 | 27.86% |
| COF240712C00135000 | 2024-06-17 9:34AM EDT | 2024-07-12 | 3.85 | 4.50 | 4.70 | +0.45 | +13.24% | 3 | 6 | 28.00% |
| COF240719C00135000 | 2024-06-17 12:07PM EDT | 2024-07-19 | 5.57 | 5.70 | 5.90 | +1.07 | +23.78% | 6 | 215 | 32.29% |
| COF240726C00135000 | 2024-06-13 10:29AM EDT | 2024-07-26 | 5.45 | 6.30 | 6.60 | 0.00 | - | 1 | 8 | 33.25% |
| COF240816C00135000 | 2024-06-17 10:51AM EDT | 2024-08-16 | 6.71 | 7.20 | 7.40 | +0.81 | +13.73% | 8 | 108 | 30.56% |
| COF240920C00135000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 7.45 | 8.80 | 9.10 | 0.00 | - | 9 | 474 | 30.51% |
| COF241220C00135000 | 2024-06-04 11:33AM EDT | 2024-12-20 | 12.33 | 12.60 | 13.20 | 0.00 | - | 2 | 25 | 32.51% |
| COF250117C00135000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 12.50 | 13.80 | 14.20 | 0.00 | - | 2 | 185 | 32.75% |
| COF250321C00135000 | 2024-06-05 10:12AM EDT | 2025-03-21 | 14.70 | 15.60 | 16.30 | 0.00 | - | 1 | 2 | 33.29% |
| COF250620C00135000 | 2024-06-05 10:48AM EDT | 2025-06-20 | 17.50 | 17.80 | 19.10 | 0.00 | - | 1 | 12 | 34.10% |
| COF260116C00135000 | 2024-06-17 12:44PM EDT | 2026-01-16 | 24.00 | 22.30 | 24.00 | -5.50 | -18.64% | 1 | 20 | 34.55% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 48.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00135000 | 2024-06-17 1:05PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.90 | -1.43 | -64.13% | 53 | 813 | 22.73% |
| COF240628P00135000 | 2024-06-17 12:34PM EDT | 2024-06-28 | 1.77 | 1.75 | 1.85 | -1.23 | -41.00% | 13 | 41 | 24.71% |
| COF240705P00135000 | 2024-06-17 12:08PM EDT | 2024-07-05 | 2.45 | 2.20 | 2.35 | -0.85 | -25.76% | 1 | 10 | 23.76% |
| COF240712P00135000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 4.00 | 2.65 | 2.85 | 0.00 | - | 1 | 5 | 23.82% |
| COF240719P00135000 | 2024-06-17 1:10PM EDT | 2024-07-19 | 3.77 | 3.70 | 3.90 | -1.03 | -19.69% | 5 | 453 | 27.66% |
| COF240726P00135000 | 2024-06-17 12:08PM EDT | 2024-07-26 | 4.35 | 4.10 | 4.40 | -0.55 | -11.22% | 3 | 1 | 27.93% |
| COF240816P00135000 | 2024-06-17 12:40PM EDT | 2024-08-16 | 5.19 | 5.10 | 5.40 | -1.21 | -18.91% | 405 | 88 | 27.16% |
| COF240920P00135000 | 2024-06-14 1:48PM EDT | 2024-09-20 | 7.60 | 6.20 | 6.50 | 0.00 | - | 20 | 6,911 | 25.64% |
| COF241220P00135000 | 2024-06-14 12:09PM EDT | 2024-12-20 | 10.00 | 9.00 | 9.60 | 0.00 | - | 2 | 86 | 26.42% |
| COF250117P00135000 | 2024-06-12 11:04AM EDT | 2025-01-17 | 8.90 | 9.50 | 10.20 | 0.00 | - | 4 | 667 | 26.09% |
| COF250321P00135000 | 2024-06-10 11:18AM EDT | 2025-03-21 | 10.10 | 10.90 | 11.50 | 0.00 | - | 2 | 249 | 25.72% |
| COF250620P00135000 | 2024-06-05 1:43PM EDT | 2025-06-20 | 13.33 | 12.30 | 13.70 | 0.00 | - | 2 | 61 | 26.41% |
| COF260116P00135000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 16.38 | 15.40 | 16.40 | 0.00 | - | 1 | 112 | 25.09% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| COF261218P00135000 | 2024-06-03 12:42PM EDT | 2026-12-18 | 21.20 | 18.50 | 21.90 | 0.00 | - | 1 | 11 | 26.50% |
© 2024 Yahoo. Todos os direitos reservados.