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
78,78 +0,30 (+0,38%) OURO
2.334,40 +3,20 (+0,14%) Bitcoin USD
63.615,29 -686,90 (-1,07%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00150000 | 2024-05-06 11:45AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 206 | 29.88% |
| COF240517C00150000 | 2024-05-06 12:37PM EDT | 2024-05-17 | 0.44 | 0.35 | 0.45 | -0.01 | -2.22% | 7 | 584 | 24.41% |
| COF240524C00150000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 0.96 | 0.75 | 0.95 | +0.14 | +17.07% | 1 | 28 | 25.05% |
| COF240531C00150000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 1.45 | 1.05 | 1.30 | 0.00 | - | 1,013 | 1,012 | 24.32% |
| COF240607C00150000 | 2024-04-25 11:49AM EDT | 2024-06-07 | 1.74 | 1.55 | 1.80 | -2.66 | -60.45% | 1 | 2 | 25.09% |
| COF240614C00150000 | 2024-05-06 10:29AM EDT | 2024-06-14 | 2.60 | 2.05 | 2.30 | +0.20 | +8.33% | 20 | 2 | 25.81% |
| COF240621C00150000 | 2024-05-06 3:40PM EDT | 2024-06-21 | 2.48 | 2.45 | 2.60 | +0.03 | +1.22% | 8 | 1,234 | 25.42% |
| COF240719C00150000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 4.54 | 4.30 | 4.50 | +0.19 | +4.37% | 17 | 451 | 27.95% |
| COF240920C00150000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.50 | +0.02 | +0.27% | 1 | 126 | 29.33% |
| COF241220C00150000 | 2024-04-23 10:57AM EDT | 2024-12-20 | 15.70 | 11.10 | 11.70 | 0.00 | - | 1 | 22 | 32.08% |
| COF250117C00150000 | 2024-04-29 10:25AM EDT | 2025-01-17 | 14.50 | 12.10 | 12.80 | 0.00 | - | 8 | 922 | 32.57% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 14.10 | 14.90 | 0.00 | - | 19 | 20 | 33.11% |
| COF250620C00150000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 19.60 | 16.80 | 17.80 | 0.00 | - | 3 | 18 | 33.99% |
| COF260116C00150000 | 2024-04-25 3:47PM EDT | 2026-01-16 | 26.60 | 22.00 | 23.00 | 0.00 | - | 4 | 40 | 34.64% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 25.30 | 27.40 | 0.00 | - | 1 | 5 | 36.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00150000 | 2024-05-03 12:39PM EDT | 2024-05-10 | 7.99 | 6.90 | 9.00 | 0.00 | - | 1 | 22 | 60.38% |
| COF240517P00150000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 5.90 | 6.10 | 8.40 | 0.00 | - | 50 | 95 | 41.97% |
| COF240524P00150000 | 2024-04-23 3:25PM EDT | 2024-05-24 | 6.15 | 6.00 | 8.90 | 0.00 | - | - | 16 | 37.38% |
| COF240607P00150000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 9.80 | 6.50 | 9.80 | 0.00 | - | - | 10 | 33.92% |
| COF240621P00150000 | 2024-05-06 10:45AM EDT | 2024-06-21 | 8.50 | 7.80 | 10.20 | -1.70 | -16.67% | 5 | 153 | 30.42% |
| COF240719P00150000 | 2024-04-29 1:08PM EDT | 2024-07-19 | 10.20 | 10.00 | 10.40 | +0.40 | +4.08% | 1 | 268 | 24.81% |
| COF240920P00150000 | 2024-04-30 1:59PM EDT | 2024-09-20 | 12.60 | 12.30 | 12.80 | 0.00 | - | 2 | 44 | 25.37% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 15.00 | 15.70 | 0.00 | - | 2 | 15 | 26.17% |
| COF250117P00150000 | 2024-04-01 2:48PM EDT | 2025-01-17 | 16.19 | 16.00 | 16.80 | 0.00 | - | 2 | 12 | 27.01% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 16.80 | 17.70 | 0.00 | - | 3 | 22 | 25.89% |
| COF250620P00150000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 17.54 | 18.00 | 18.90 | 0.00 | - | 7 | 36 | 24.82% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 27.11% |
© 2024 Yahoo. Todos os direitos reservados.