Mercado fechará em 3 h 10 min
BOVESPA
128.804,41 +295,73 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.334,47 +199,21 (+0,35%) PETROLEO CRU
78,31 +0,20 (+0,26%) OURO
2.329,50 +20,90 (+0,91%) Bitcoin USD
63.436,21 -903,71 (-1,40%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:50PM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 2024-05-10 | 18.51 | 13.10 | 13.60 | 0.00 | - | 2 | 2 | 53.91% |
| COF240517C00130000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 12.60 | 13.10 | 13.70 | 0.00 | - | 5 | 7 | 43.68% |
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 12.70 | 14.40 | 0.00 | - | 10 | 10 | 33.89% |
| COF240621C00130000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 17.10 | 14.00 | 14.70 | 0.00 | - | 6 | 614 | 30.71% |
| COF240719C00130000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 23.00 | 17.40 | 19.90 | 0.00 | - | 1 | 72 | 49.72% |
| COF240920C00130000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 18.55 | 18.60 | 19.30 | 0.00 | - | 3 | 126 | 34.66% |
| COF241220C00130000 | 2024-04-17 1:58PM EDT | 2024-12-20 | 19.80 | 20.60 | 23.10 | 0.00 | - | - | 1 | 36.48% |
| COF250117C00130000 | 2024-04-09 12:06PM EDT | 2025-01-17 | 26.00 | 23.10 | 24.00 | 0.00 | - | 5 | 538 | 36.54% |
| COF250321C00130000 | 2024-03-25 11:29AM EDT | 2025-03-21 | 25.18 | 30.00 | 30.80 | 0.00 | - | 1 | 1 | 46.80% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 36.56% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 30.80 | 33.70 | 0.00 | - | 10 | 19 | 37.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00130000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 230 | 48.83% |
| COF240517P00130000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 14 | 473 | 35.16% |
| COF240524P00130000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 0.57 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 30.23% |
| COF240531P00130000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 0.70 | 0.40 | 0.50 | 0.00 | - | 13 | 24 | 28.35% |
| COF240607P00130000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 0.85 | 0.60 | 0.75 | 0.00 | - | 1 | 29 | 28.30% |
| COF240621P00130000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 1.08 | 1.10 | 1.15 | -0.27 | -20.00% | 12 | 1,209 | 27.27% |
| COF240719P00130000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.20 | -0.32 | -12.45% | 2 | 184 | 27.78% |
| COF240920P00130000 | 2024-05-03 11:30AM EDT | 2024-09-20 | 4.55 | 4.00 | 4.40 | 0.00 | - | 10 | 308 | 28.60% |
| COF241220P00130000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 6.90 | 6.50 | 6.90 | 0.00 | - | 14 | 48 | 28.75% |
| COF250117P00130000 | 2024-05-01 12:50PM EDT | 2025-01-17 | 8.10 | 7.00 | 7.70 | 0.00 | - | 1 | 904 | 29.05% |
| COF250321P00130000 | 2024-04-29 2:40PM EDT | 2025-03-21 | 8.50 | 8.20 | 8.80 | 0.00 | - | 5 | 82 | 28.38% |
| COF250620P00130000 | 2024-05-03 1:37PM EDT | 2025-06-20 | 10.60 | 9.90 | 10.60 | 0.00 | - | 4 | 25 | 28.38% |
| COF260116P00130000 | 2024-04-25 10:40AM EDT | 2026-01-16 | 14.08 | 12.40 | 13.80 | 0.00 | - | 2 | 33 | 27.86% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 15.00 | 16.30 | 0.00 | - | 20 | 370 | 28.28% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.70% |
© 2024 Yahoo. Todos os direitos reservados.