Mercado fechará em 1 h 14 min
BOVESPA
119.285,26 -377,12 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.338,62 +115,68 (+0,22%) PETROLEO CRU
80,50 +2,05 (+2,61%) OURO
2.332,10 -17,00 (-0,72%) Bitcoin USD
66.956,23 +366,24 (+0,55%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:46PM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00150000 | 2024-06-17 2:31PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,618 | 37.50% |
| COF240628C00150000 | 2024-06-10 3:03PM EDT | 2024-06-28 | 0.50 | 0.05 | 0.50 | 0.00 | - | 11 | 26 | 38.82% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 2024-07-05 | 0.19 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 27.10% |
| COF240712C00150000 | 2024-06-13 9:39AM EDT | 2024-07-12 | 0.31 | 0.30 | 0.50 | 0.00 | - | 1 | 302 | 26.39% |
| COF240719C00150000 | 2024-06-17 1:40PM EDT | 2024-07-19 | 0.95 | 1.00 | 1.10 | +0.32 | +50.79% | 291 | 1,899 | 29.90% |
| COF240726C00150000 | 2024-06-14 11:27AM EDT | 2024-07-26 | 0.92 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 30.81% |
| COF240816C00150000 | 2024-06-17 11:50AM EDT | 2024-08-16 | 1.75 | 1.85 | 2.05 | +0.25 | +16.67% | 2 | 27 | 27.94% |
| COF240920C00150000 | 2024-06-17 10:52AM EDT | 2024-09-20 | 2.75 | 3.10 | 3.30 | +0.45 | +19.57% | 7 | 313 | 27.71% |
| COF241220C00150000 | 2024-05-30 1:08PM EDT | 2024-12-20 | 6.80 | 6.50 | 7.00 | 0.00 | - | 3 | 26 | 30.15% |
| COF250117C00150000 | 2024-06-12 1:53PM EDT | 2025-01-17 | 6.90 | 7.50 | 8.20 | -1.00 | -12.66% | 1 | 1,033 | 31.09% |
| COF250321C00150000 | 2024-05-28 2:03PM EDT | 2025-03-21 | 9.87 | 9.30 | 9.90 | 0.00 | - | 1 | 141 | 30.99% |
| COF250620C00150000 | 2024-06-11 11:31AM EDT | 2025-06-20 | 12.40 | 11.70 | 12.70 | 0.00 | - | 1 | 30 | 32.04% |
| COF260116C00150000 | 2024-06-12 1:49PM EDT | 2026-01-16 | 18.10 | 17.00 | 18.10 | 0.00 | - | 1 | 43 | 33.42% |
| COF260618C00150000 | 2024-06-04 1:32PM EDT | 2026-06-18 | 18.80 | 18.80 | 22.30 | 0.00 | - | 6 | 7 | 35.14% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 2026-12-18 | 23.00 | 21.70 | 24.50 | 0.00 | - | - | 1 | 33.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621P00150000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 16.40 | 12.10 | 13.70 | 0.00 | - | 4 | 8 | 73.34% |
| COF240628P00150000 | 2024-06-14 1:48PM EDT | 2024-06-28 | 16.50 | 12.00 | 14.60 | 0.00 | - | 6 | 2 | 60.50% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 2024-07-05 | 16.45 | 12.60 | 14.60 | 0.00 | - | - | 4 | 48.08% |
| COF240712P00150000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 16.40 | 12.60 | 13.50 | 0.00 | - | - | 8 | 29.83% |
| COF240719P00150000 | 2024-06-17 9:55AM EDT | 2024-07-19 | 15.43 | 13.00 | 13.50 | +0.33 | +2.19% | 1 | 290 | 26.49% |
| COF240816P00150000 | 2024-06-12 2:00PM EDT | 2024-08-16 | 13.80 | 13.20 | 15.50 | 0.00 | - | 4 | 12 | 31.91% |
| COF240920P00150000 | 2024-06-12 1:06PM EDT | 2024-09-20 | 13.76 | 14.40 | 15.10 | 0.00 | - | 4 | 45 | 23.69% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 23.79% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 2025-01-17 | 17.08 | 16.80 | 18.00 | 0.00 | - | 4 | 27 | 23.74% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 18.20 | 19.10 | 0.00 | - | 3 | 22 | 23.35% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 18.60 | 22.50 | 0.00 | - | 7 | 36 | 26.66% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 24.02% |
© 2024 Yahoo. Todos os direitos reservados.