Mercado fechará em 5 h 43 min
BOVESPA
129.043,77 +535,10 (+0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.186,77 +51,51 (+0,09%) PETROLEO CRU
78,86 +0,75 (+0,96%) OURO
2.338,10 +29,50 (+1,28%) Bitcoin USD
64.095,09 +203,53 (+0,32%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:17AM EDT. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-04-22 1:36PM EDT | 2024-05-10 | 31.89 | 26.90 | 30.20 | 0.00 | - | - | 2 | 134.47% |
| COF240517C00115000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 27.75 | 27.30 | 30.30 | 0.00 | - | 3 | 4 | 89.75% |
| COF240621C00115000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 28.55 | 27.30 | 30.10 | 0.00 | - | 1 | 411 | 42.19% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 0.00% |
| COF240920C00115000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 29.28 | 30.50 | 32.30 | 0.00 | - | 6 | 38 | 38.78% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 47.23% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 35.90% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 34.21% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 40.20 | 44.10 | 0.00 | - | 60 | 43 | 40.27% |
| COF261218C00115000 | 2024-02-21 10:31AM EDT | 2026-12-18 | 43.00 | 43.50 | 48.50 | 0.00 | - | 3 | 33 | 38.39% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 78.91% |
| COF240517P00115000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.30 | 0.00 | - | 30 | 31 | 66.60% |
| COF240524P00115000 | 2024-04-15 11:46AM EDT | 2024-05-24 | 0.55 | 0.05 | 0.35 | 0.00 | - | 14 | 15 | 54.20% |
| COF240621P00115000 | 2024-05-01 10:09AM EDT | 2024-06-21 | 0.35 | 0.10 | 0.35 | 0.00 | - | 10 | 1,355 | 38.23% |
| COF240719P00115000 | 2024-04-16 2:16PM EDT | 2024-07-19 | 1.84 | 0.50 | 0.60 | 0.00 | - | 2 | 12 | 33.96% |
| COF240920P00115000 | 2024-05-03 11:44AM EDT | 2024-09-20 | 1.60 | 1.40 | 1.60 | 0.00 | - | 1 | 1,657 | 32.42% |
| COF241220P00115000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 3.92 | 2.90 | 3.30 | 0.00 | - | 10 | 17 | 32.18% |
| COF250117P00115000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 4.10 | 3.30 | 3.90 | 0.00 | - | 1 | 1,761 | 32.42% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.30 | 5.00 | 0.00 | - | 3 | 3 | 32.23% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 37.68% |
| COF260116P00115000 | 2024-04-25 12:34PM EDT | 2026-01-16 | 9.50 | 7.40 | 9.20 | 0.00 | - | 1 | 768 | 31.02% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 10.80 | 14.20 | 0.00 | - | 1 | 5 | 31.98% |
© 2024 Yahoo. Todos os direitos reservados.