Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,96 +0,48 (+0,61%) OURO
2.336,50 +5,30 (+0,23%) Bitcoin USD
63.472,27 -774,73 (-1,21%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00125000 | 2024-04-26 1:11PM EDT | 2024-05-17 | 21.93 | 17.90 | 19.60 | 0.00 | - | 64 | 35 | 54.54% |
| COF240621C00125000 | 2024-05-06 12:28PM EDT | 2024-06-21 | 18.96 | 18.90 | 20.60 | -2.66 | -12.30% | 3 | 595 | 44.61% |
| COF240719C00125000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 20.06 | 19.80 | 22.60 | 0.00 | - | 1 | 81 | 46.25% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 22.11 | 21.20 | 24.10 | 0.00 | - | 9 | 116 | 39.55% |
| COF250117C00125000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 26.30 | 26.40 | 27.30 | 0.00 | - | 1 | 1,195 | 37.10% |
| COF250321C00125000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 28.00 | 27.70 | 30.10 | 0.00 | - | 1 | 1 | 39.41% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 39.73% |
| COF260116C00125000 | 2024-04-03 2:07PM EDT | 2026-01-16 | 37.00 | 34.90 | 36.20 | 0.00 | - | 1 | 28 | 37.71% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 40.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00125000 | 2024-05-06 12:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 8 | 25 | 55.47% |
| COF240517P00125000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 188 | 46.48% |
| COF240524P00125000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.28 | 0.10 | 0.25 | 0.00 | - | 3 | 5 | 38.04% |
| COF240531P00125000 | 2024-04-22 12:05PM EDT | 2024-05-31 | 0.75 | 0.10 | 0.30 | 0.00 | - | - | 10 | 33.55% |
| COF240607P00125000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | - | 10 | 31.62% |
| COF240621P00125000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.70 | -0.15 | -19.74% | 22 | 871 | 30.37% |
| COF240719P00125000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 1.35 | 1.25 | 1.95 | -0.27 | -16.67% | 1 | 42 | 33.20% |
| COF240920P00125000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 3.50 | 2.90 | 3.30 | 0.00 | - | 237 | 676 | 30.21% |
| COF241220P00125000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 5.40 | 5.00 | 5.90 | 0.00 | - | 1 | 1,001 | 31.03% |
| COF250117P00125000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 6.35 | 5.50 | 6.20 | 0.00 | - | 30 | 277 | 30.07% |
| COF250321P00125000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 7.00 | 6.80 | 7.40 | 0.00 | - | 46 | 60 | 29.72% |
| COF250620P00125000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 8.80 | 8.10 | 9.20 | 0.00 | - | 300 | 324 | 29.79% |
| COF260116P00125000 | 2024-04-05 2:09PM EDT | 2026-01-16 | 13.20 | 11.80 | 12.60 | 0.00 | - | 2 | 6 | 29.59% |
| COF261218P00125000 | 2024-04-19 11:54AM EDT | 2026-12-18 | 16.70 | 13.60 | 17.50 | 0.00 | - | 1 | 13 | 29.94% |
© 2024 Yahoo. Todos os direitos reservados.