Mercado fechará em 2 h 6 min
BOVESPA
128.576,18 +67,51 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.219,47 +84,21 (+0,15%) PETROLEO CRU
78,34 +0,23 (+0,29%) OURO
2.332,70 +24,10 (+1,04%) Bitcoin USD
63.191,03 -1.095,53 (-1,70%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:53PM EDT. Mercado aberto.
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00135000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 7.40 | 8.20 | 8.90 | 0.00 | - | 14 | 14 | 46.68% |
| COF240517C00135000 | 2024-05-06 12:21PM EDT | 2024-05-17 | 8.58 | 8.40 | 8.90 | -3.80 | -30.69% | 1 | 238 | 30.13% |
| COF240621C00135000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 11.16 | 10.50 | 11.20 | +1.26 | +12.73% | 8 | 526 | 30.73% |
| COF240719C00135000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 12.80 | 12.40 | 12.90 | 0.00 | - | 1 | 21 | 31.90% |
| COF240920C00135000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 15.34 | 15.20 | 15.70 | +0.34 | +2.27% | 8 | 478 | 32.29% |
| COF241220C00135000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 22.19 | 18.90 | 19.90 | 0.00 | - | 1 | 23 | 35.00% |
| COF250117C00135000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 21.80 | 20.00 | 22.00 | 0.00 | - | 1 | 189 | 37.70% |
| COF250321C00135000 | 2024-04-17 9:38AM EDT | 2025-03-21 | 19.70 | 22.00 | 22.80 | 0.00 | - | 1 | 2 | 35.37% |
| COF250620C00135000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 23.85 | 22.60 | 25.40 | 0.00 | - | 1 | 2 | 35.76% |
| COF260116C00135000 | 2024-03-28 1:46PM EDT | 2026-01-16 | 34.70 | 33.10 | 34.50 | 0.00 | - | 1 | 21 | 42.11% |
| COF260618C00135000 | 2024-04-22 10:12AM EDT | 2026-06-18 | 36.00 | 31.00 | 34.60 | 0.00 | - | 1 | 1 | 37.85% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 2026-12-18 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 41.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00135000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 23 | 77 | 33.59% |
| COF240517P00135000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 1 | 834 | 28.83% |
| COF240524P00135000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 1.00 | 0.70 | 0.80 | 0.00 | - | 1 | 15 | 27.69% |
| COF240531P00135000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 1.43 | 0.95 | 1.10 | 0.00 | - | 2 | 27 | 26.71% |
| COF240607P00135000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 1.78 | 1.30 | 1.45 | 0.00 | - | 11 | 22 | 26.59% |
| COF240621P00135000 | 2024-05-06 1:32PM EDT | 2024-06-21 | 2.02 | 1.95 | 2.10 | -0.38 | -15.64% | 27 | 742 | 26.43% |
| COF240719P00135000 | 2024-05-06 12:34PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.40 | -0.39 | -10.29% | 8 | 128 | 26.98% |
| COF240920P00135000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 6.07 | 5.30 | 5.70 | 0.00 | - | 3 | 6,860 | 27.27% |
| COF241220P00135000 | 2024-04-25 1:26PM EDT | 2024-12-20 | 8.75 | 8.10 | 9.40 | 0.00 | - | 8 | 20 | 30.03% |
| COF250117P00135000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 8.50 | 8.60 | 9.30 | 0.00 | - | 2 | 168 | 28.12% |
| COF250321P00135000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 11.10 | 10.00 | 10.40 | 0.00 | - | 1 | 13 | 27.40% |
| COF250620P00135000 | 2024-03-21 1:43PM EDT | 2025-06-20 | 13.20 | 13.50 | 13.90 | 0.00 | - | 8 | 53 | 30.32% |
| COF260116P00135000 | 2024-04-11 10:25AM EDT | 2026-01-16 | 18.60 | 14.70 | 15.60 | 0.00 | - | 1 | 112 | 27.09% |
| COF260618P00135000 | 2024-04-22 3:34PM EDT | 2026-06-18 | 17.14 | 15.90 | 18.30 | 0.00 | - | - | 1 | 27.72% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 2026-12-18 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 30.34% |
© 2024 Yahoo. Todos os direitos reservados.