Mercado fechará em 40 mins
BOVESPA
128.550,61 +41,94 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.364,53 +229,27 (+0,40%) PETROLEO CRU
78,68 +0,57 (+0,73%) OURO
2.335,70 +27,10 (+1,17%) Bitcoin USD
62.986,89 -1.001,48 (-1,57%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:20PM EDT. Mercado aberto.
Preço de exercício:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00140000 | 2024-05-06 11:45AM EDT | 2024-05-10 | 3.80 | 3.50 | 3.80 | +0.20 | +5.56% | 9 | 20 | 29.25% |
| COF240517C00140000 | 2024-05-06 2:11PM EDT | 2024-05-17 | 4.44 | 4.10 | 4.30 | +0.34 | +8.29% | 34 | 527 | 24.56% |
| COF240524C00140000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 4.70 | 4.70 | 5.00 | 0.00 | - | 2 | 3 | 25.44% |
| COF240531C00140000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 5.40 | 4.70 | 5.50 | 0.00 | - | - | 2 | 25.27% |
| COF240621C00140000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 7.48 | 7.00 | 7.20 | +0.48 | +6.86% | 29 | 1,114 | 27.48% |
| COF240719C00140000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 9.18 | 9.10 | 9.40 | +0.38 | +4.32% | 1 | 104 | 30.51% |
| COF240920C00140000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 12.25 | 12.00 | 12.70 | +0.20 | +1.66% | 11 | 366 | 32.11% |
| COF241220C00140000 | 2024-04-22 10:11AM EDT | 2024-12-20 | 19.20 | 15.00 | 16.70 | 0.00 | - | 1 | 8 | 33.97% |
| COF250117C00140000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 18.40 | 17.00 | 17.80 | 0.00 | - | 1 | 558 | 34.42% |
| COF250321C00140000 | 2024-03-25 10:25AM EDT | 2025-03-21 | 19.50 | 23.80 | 24.40 | 0.00 | - | 5 | 11 | 43.55% |
| COF250620C00140000 | 2024-03-21 1:41PM EDT | 2025-06-20 | 22.70 | 21.60 | 25.50 | 0.00 | - | 19 | 14 | 40.30% |
| COF260116C00140000 | 2024-04-23 3:30PM EDT | 2026-01-16 | 33.29 | 27.20 | 30.00 | 0.00 | - | 1 | 7 | 39.07% |
| COF260618C00140000 | 2024-03-13 3:55PM EDT | 2026-06-18 | 29.19 | 29.20 | 30.90 | 0.00 | - | 2 | 2 | 36.13% |
| COF261218C00140000 | 2024-05-02 3:12PM EDT | 2026-12-18 | 34.20 | 33.10 | 35.80 | 0.00 | - | 1 | 6 | 38.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00140000 | 2024-05-06 3:02PM EDT | 2024-05-10 | 0.56 | 0.50 | 0.65 | -0.43 | -43.43% | 24 | 287 | 26.66% |
| COF240517P00140000 | 2024-05-06 1:46PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.35 | -0.95 | -42.22% | 212 | 433 | 25.22% |
| COF240524P00140000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 1.88 | 1.85 | 2.05 | -0.58 | -23.58% | 1 | 18 | 25.95% |
| COF240531P00140000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 3.40 | 2.20 | 2.35 | 0.00 | - | 2 | 16 | 24.29% |
| COF240607P00140000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 3.64 | 2.70 | 2.90 | 0.00 | - | - | 2 | 24.96% |
| COF240621P00140000 | 2024-05-06 2:40PM EDT | 2024-06-21 | 3.50 | 3.40 | 3.60 | -0.70 | -16.67% | 19 | 1,365 | 24.50% |
| COF240719P00140000 | 2024-05-06 12:41PM EDT | 2024-07-19 | 5.10 | 4.90 | 5.20 | -0.50 | -8.93% | 3 | 406 | 25.79% |
| COF240920P00140000 | 2024-05-06 2:16PM EDT | 2024-09-20 | 7.30 | 7.30 | 7.70 | -0.68 | -8.52% | 6 | 440 | 26.33% |
| COF241220P00140000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 9.50 | 10.10 | 10.50 | 0.00 | - | 5 | 513 | 26.77% |
| COF250117P00140000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 12.00 | 10.70 | 12.90 | 0.00 | - | 1 | 1,616 | 30.40% |
| COF250321P00140000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 13.20 | 12.00 | 13.00 | 0.00 | - | 1 | 80 | 27.44% |
| COF250620P00140000 | 2024-03-25 1:31PM EDT | 2025-06-20 | 15.66 | 12.60 | 14.30 | 0.00 | - | 1 | 55 | 26.41% |
| COF260116P00140000 | 2024-04-29 12:02PM EDT | 2026-01-16 | 18.80 | 17.10 | 17.90 | 0.00 | - | 2 | 8 | 26.45% |
| COF260618P00140000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 18.99 | 18.40 | 20.30 | 0.00 | - | 1 | 4 | 26.67% |
| COF261218P00140000 | 2024-03-06 2:47PM EDT | 2026-12-18 | 24.50 | 20.30 | 23.70 | 0.00 | - | 6 | 6 | 27.80% |
© 2024 Yahoo. Todos os direitos reservados.