Mercado fechará em 2 h 50 min
BOVESPA
119.490,85 -171,53 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.186,06 -36,88 (-0,07%) PETROLEO CRU
79,72 +1,27 (+1,62%) OURO
2.331,40 -17,70 (-0,75%) Bitcoin USD
66.035,11 -502,77 (-0,76%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00145000 | 2024-06-17 10:30AM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 13 | 1,866 | 31.45% |
| COF240628C00145000 | 2024-06-17 11:45AM EDT | 2024-06-28 | 0.25 | 0.30 | 0.40 | 0.00 | - | 3 | 30 | 28.27% |
| COF240705C00145000 | 2024-06-17 9:35AM EDT | 2024-07-05 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 1 | 319 | 26.10% |
| COF240712C00145000 | 2024-06-13 11:17AM EDT | 2024-07-12 | 0.75 | 0.90 | 1.05 | 0.00 | - | 20 | 53 | 26.51% |
| COF240719C00145000 | 2024-06-17 10:52AM EDT | 2024-07-19 | 1.65 | 1.75 | 1.90 | +0.26 | +18.71% | 3 | 771 | 30.30% |
| COF240726C00145000 | 2024-06-17 11:34AM EDT | 2024-07-26 | 2.22 | 2.15 | 2.35 | +0.51 | +29.82% | 4 | 1 | 30.51% |
| COF240816C00145000 | 2024-06-17 11:57AM EDT | 2024-08-16 | 2.90 | 2.95 | 3.20 | +0.45 | +18.37% | 401 | 55 | 29.05% |
| COF240920C00145000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 3.50 | 4.40 | 4.70 | -0.10 | -2.78% | 5 | 858 | 28.98% |
| COF241220C00145000 | 2024-06-06 2:18PM EDT | 2024-12-20 | 8.25 | 7.60 | 8.80 | 0.00 | - | 1 | 48 | 31.61% |
| COF250117C00145000 | 2024-06-13 12:04PM EDT | 2025-01-17 | 8.50 | 9.10 | 9.70 | 0.00 | - | 3 | 805 | 31.66% |
| COF250321C00145000 | 2024-06-14 10:11AM EDT | 2025-03-21 | 10.00 | 9.90 | 11.50 | 0.00 | - | 1 | 23 | 31.66% |
| COF250620C00145000 | 2024-06-11 11:57AM EDT | 2025-06-20 | 14.93 | 13.10 | 15.70 | 0.00 | - | 1 | 12 | 35.17% |
| COF260116C00145000 | 2024-06-17 12:31PM EDT | 2026-01-16 | 18.90 | 18.60 | 19.40 | -1.20 | -5.97% | 3 | 27 | 33.48% |
| COF261218C00145000 | 2024-06-10 1:17PM EDT | 2026-12-18 | 27.29 | 23.60 | 27.30 | 0.00 | - | 15 | 19 | 35.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00145000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 10.97 | 8.10 | 9.90 | 0.00 | - | 3 | 186 | 64.16% |
| COF240628P00145000 | 2024-06-14 10:25AM EDT | 2024-06-28 | 11.40 | 8.10 | 9.00 | 0.00 | - | 4 | 10 | 26.56% |
| COF240705P00145000 | 2024-06-05 11:47AM EDT | 2024-07-05 | 10.75 | 8.60 | 9.50 | 0.00 | - | - | 300 | 28.30% |
| COF240719P00145000 | 2024-06-07 1:49PM EDT | 2024-07-19 | 7.80 | 9.60 | 10.90 | 0.00 | - | 5 | 601 | 32.67% |
| COF240816P00145000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 12.60 | 10.60 | 11.10 | 0.00 | - | - | 4 | 25.09% |
| COF240920P00145000 | 2024-05-31 9:57AM EDT | 2024-09-20 | 12.00 | 11.50 | 12.10 | 0.00 | - | 2 | 6,599 | 24.04% |
| COF241220P00145000 | 2024-06-12 11:06AM EDT | 2024-12-20 | 13.20 | 14.00 | 14.70 | 0.00 | - | 5 | 86 | 24.33% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 2025-01-17 | 13.70 | 14.50 | 15.20 | 0.00 | - | 9 | 165 | 23.93% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 14.27 | 15.60 | 16.50 | 0.00 | - | 151 | 290 | 23.85% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 15.70 | 19.50 | 0.00 | - | 13 | 450 | 26.25% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 19.50 | 20.10 | 21.30 | 0.00 | - | 1 | 7 | 23.60% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 19.10 | 22.90 | 0.00 | - | 6 | 6 | 23.08% |
© 2024 Yahoo. Todos os direitos reservados.