Mercado fechará em 3 h 44 min
BOVESPA
119.133,48 -528,91 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.168,66 -54,28 (-0,10%) PETROLEO CRU
79,43 +0,98 (+1,25%) OURO
2.329,20 -19,90 (-0,85%) Bitcoin USD
65.455,84 -1.155,56 (-1,73%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:16PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00140000 | 2024-06-17 11:17AM EDT | 2024-06-21 | 0.22 | 0.25 | 0.30 | +0.02 | +10.00% | 28 | 1,157 | 24.12% |
| COF240628C00140000 | 2024-06-17 9:45AM EDT | 2024-06-28 | 0.80 | 1.00 | 1.10 | +0.13 | +19.40% | 7 | 51 | 26.51% |
| COF240705C00140000 | 2024-06-14 1:48PM EDT | 2024-07-05 | 0.98 | 1.45 | 1.55 | 0.00 | - | 4 | 43 | 25.27% |
| COF240712C00140000 | 2024-06-17 9:53AM EDT | 2024-07-12 | 1.78 | 2.00 | 2.10 | +0.15 | +9.20% | 1 | 64 | 25.77% |
| COF240719C00140000 | 2024-06-17 10:39AM EDT | 2024-07-19 | 2.90 | 3.10 | 3.30 | +0.28 | +10.69% | 8 | 5,121 | 30.64% |
| COF240726C00140000 | 2024-06-17 11:34AM EDT | 2024-07-26 | 3.80 | 3.50 | 3.90 | -1.21 | -24.15% | 4 | 22 | 31.28% |
| COF240816C00140000 | 2024-06-17 10:50AM EDT | 2024-08-16 | 4.60 | 4.60 | 4.80 | +0.90 | +24.32% | 4 | 44 | 29.47% |
| COF240920C00140000 | 2024-06-14 1:37PM EDT | 2024-09-20 | 5.30 | 6.10 | 6.40 | 0.00 | - | 3 | 410 | 29.31% |
| COF241220C00140000 | 2024-06-12 12:56PM EDT | 2024-12-20 | 11.40 | 9.90 | 10.40 | 0.00 | - | 7 | 106 | 31.33% |
| COF250117C00140000 | 2024-06-14 1:34PM EDT | 2025-01-17 | 10.10 | 10.90 | 11.80 | 0.00 | - | 4 | 563 | 32.58% |
| COF250321C00140000 | 2024-06-14 10:24AM EDT | 2025-03-21 | 11.91 | 12.90 | 13.60 | 0.00 | - | 1 | 12 | 32.45% |
| COF250620C00140000 | 2024-06-06 3:44PM EDT | 2025-06-20 | 16.13 | 15.10 | 16.50 | 0.00 | - | 2 | 24 | 33.49% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 2026-01-16 | 21.50 | 20.50 | 21.30 | 0.00 | - | 40 | 37 | 33.81% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 42.83% |
| COF261218C00140000 | 2024-06-03 1:31PM EDT | 2026-12-18 | 27.20 | 24.70 | 29.30 | 0.00 | - | 4 | 9 | 36.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00140000 | 2024-06-17 11:28AM EDT | 2024-06-21 | 4.34 | 4.20 | 4.50 | -2.06 | -32.19% | 35 | 1,678 | 27.83% |
| COF240628P00140000 | 2024-06-12 11:04AM EDT | 2024-06-28 | 3.50 | 4.90 | 5.20 | 0.00 | - | 8 | 18 | 27.12% |
| COF240705P00140000 | 2024-06-17 9:51AM EDT | 2024-07-05 | 5.80 | 5.20 | 5.50 | -1.15 | -16.55% | 15 | 30 | 24.37% |
| COF240712P00140000 | 2024-06-12 3:49PM EDT | 2024-07-12 | 5.20 | 5.70 | 5.90 | 0.00 | - | 4 | 25 | 23.90% |
| COF240719P00140000 | 2024-06-14 12:12PM EDT | 2024-07-19 | 7.77 | 6.60 | 6.80 | 0.00 | - | 2 | 899 | 27.12% |
| COF240726P00140000 | 2024-06-14 11:37AM EDT | 2024-07-26 | 8.10 | 6.90 | 7.20 | 0.00 | - | - | 7 | 26.97% |
| COF240816P00140000 | 2024-06-13 3:52PM EDT | 2024-08-16 | 8.60 | 7.90 | 8.30 | +0.20 | +2.38% | 5 | 92 | 26.95% |
| COF240920P00140000 | 2024-06-12 12:03PM EDT | 2024-09-20 | 7.47 | 9.00 | 9.40 | 0.00 | - | 13 | 475 | 25.51% |
| COF241220P00140000 | 2024-06-12 3:49PM EDT | 2024-12-20 | 11.52 | 11.50 | 12.20 | 0.00 | - | 1 | 541 | 25.54% |
| COF250117P00140000 | 2024-06-17 11:51AM EDT | 2025-01-17 | 12.50 | 12.10 | 13.00 | +1.50 | +13.64% | 2 | 1,835 | 25.75% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 10.60 | 13.40 | 0.00 | - | 1 | 80 | 23.49% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 2025-06-20 | 13.10 | 15.30 | 16.70 | 0.00 | - | 12 | 72 | 26.45% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 17.20 | 18.00 | 20.00 | 0.00 | - | 1 | 10 | 25.96% |
| COF260618P00140000 | 2024-06-13 3:31PM EDT | 2026-06-18 | 20.64 | 18.60 | 22.90 | 0.00 | - | 5 | 9 | 26.88% |
| COF261218P00140000 | 2024-06-06 9:48AM EDT | 2026-12-18 | 21.50 | 20.20 | 24.80 | 0.00 | - | 1 | 7 | 26.28% |
© 2024 Yahoo. Todos os direitos reservados.