Mercado abrirá em 49 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,99 +0,88 (+1,13%) OURO
2.327,20 +18,60 (+0,81%) Bitcoin USD
64.262,26 +458,30 (+0,72%)
Capital One Financial Corporation (COF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00145000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 3.13% |
| COF240517C00145000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,732 | 3.13% |
| COF240524C00145000 | 2024-05-01 10:10AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 1.56% |
| COF240531C00145000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 1.56% |
| COF240607C00145000 | 2024-04-26 2:23PM EDT | 2024-06-07 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| COF240621C00145000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 1,826 | 1.56% |
| COF240719C00145000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 0.78% |
| COF240920C00145000 | 2024-05-03 11:28AM EDT | 2024-09-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 19 | 688 | 0.78% |
| COF241220C00145000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| COF250117C00145000 | 2024-05-03 9:39AM EDT | 2025-01-17 | 14.59 | 0.00 | 0.00 | 0.00 | - | 5 | 796 | 0.78% |
| COF250321C00145000 | 2024-04-02 2:27PM EDT | 2025-03-21 | 19.40 | 16.20 | 16.80 | 0.00 | - | 22 | 22 | 33.79% |
| COF250620C00145000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 24.41 | 20.00 | 23.30 | 0.00 | - | 1 | 6 | 40.70% |
| COF260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.39% |
| COF261218C00145000 | 2024-02-26 10:31AM EDT | 2026-12-18 | 25.83 | 30.30 | 32.50 | 0.00 | - | 3 | 4 | 36.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00145000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| COF240517P00145000 | 2024-05-03 11:57AM EDT | 2024-05-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 805 | 0.00% |
| COF240524P00145000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| COF240531P00145000 | 2024-05-03 10:08AM EDT | 2024-05-31 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| COF240607P00145000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COF240621P00145000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 13 | 233 | 0.00% |
| COF240719P00145000 | 2024-05-03 11:55AM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 9 | 342 | 0.00% |
| COF240920P00145000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 4,784 | 0.00% |
| COF241220P00145000 | 2024-05-03 10:53AM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| COF250117P00145000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| COF250321P00145000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| COF250620P00145000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 437 | 0.00% |
| COF260116P00145000 | 2024-04-25 12:23PM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.