Mercado fechará em 1 h 1 min
BOVESPA
128.544,17 +35,50 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.335,20 +199,94 (+0,35%) PETROLEO CRU
78,62 +0,51 (+0,65%) OURO
2.334,10 +25,50 (+1,10%) Bitcoin USD
63.417,77 -534,22 (-0,84%)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:59PM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00155000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 218 | 37.89% |
| COF240517C00155000 | 2024-05-06 12:41PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.01 | -6.25% | 10 | 758 | 26.42% |
| COF240524C00155000 | 2024-05-01 9:39AM EDT | 2024-05-24 | 0.63 | 0.25 | 0.35 | 0.00 | - | 5 | 10 | 25.44% |
| COF240531C00155000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 1.14 | 0.40 | 0.55 | 0.00 | - | 3 | 14 | 24.59% |
| COF240607C00155000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 0.80 | 0.70 | 0.85 | +0.05 | +6.67% | 2 | 15 | 24.95% |
| COF240621C00155000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 1.35 | 1.30 | 1.45 | +0.05 | +3.85% | 4 | 503 | 25.33% |
| COF240719C00155000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 2.90 | 2.85 | 2.95 | +0.10 | +3.57% | 2 | 101 | 27.37% |
| COF240920C00155000 | 2024-05-06 12:04PM EDT | 2024-09-20 | 5.50 | 5.40 | 5.60 | -0.20 | -3.51% | 8 | 583 | 28.55% |
| COF241220C00155000 | 2024-04-29 1:57PM EDT | 2024-12-20 | 11.10 | 9.10 | 9.40 | 0.00 | - | 1 | 24 | 30.88% |
| COF250117C00155000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 10.40 | 10.20 | 10.50 | 0.00 | - | 1 | 303 | 31.48% |
| COF250321C00155000 | 2024-04-29 2:03PM EDT | 2025-03-21 | 14.40 | 12.30 | 12.50 | 0.00 | - | 1 | 4 | 31.98% |
| COF250620C00155000 | 2024-05-02 10:33AM EDT | 2025-06-20 | 15.40 | 14.90 | 15.30 | 0.00 | - | 6 | 10 | 32.85% |
| COF260116C00155000 | 2024-05-06 2:05PM EDT | 2026-01-16 | 20.70 | 20.20 | 20.90 | +6.10 | +41.78% | 2 | 12 | 34.24% |
| COF261218C00155000 | 2024-03-20 2:38PM EDT | 2026-12-18 | 26.00 | 27.70 | 29.80 | 0.00 | - | - | 6 | 37.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00155000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 12.09 | 11.90 | 12.30 | -1.31 | -9.78% | 6 | 56 | 50.68% |
| COF240517P00155000 | 2024-04-26 3:05PM EDT | 2024-05-17 | 9.30 | 11.70 | 12.40 | 0.00 | - | 4 | 8 | 38.55% |
| COF240524P00155000 | 2024-04-30 2:54PM EDT | 2024-05-24 | 11.85 | 11.80 | 12.50 | 0.00 | - | - | 10 | 31.98% |
| COF240531P00155000 | 2024-04-26 1:05PM EDT | 2024-05-31 | 10.35 | 12.10 | 13.90 | 0.00 | - | 6 | 6 | 40.38% |
| COF240621P00155000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 14.80 | 12.40 | 13.00 | 0.00 | - | 2 | 47 | 24.17% |
| COF240719P00155000 | 2024-04-01 11:33AM EDT | 2024-07-19 | 13.20 | 15.00 | 15.50 | 0.00 | - | - | 7 | 31.07% |
| COF240920P00155000 | 2024-04-29 10:38AM EDT | 2024-09-20 | 14.90 | 15.50 | 15.80 | 0.00 | - | 6 | 42 | 23.87% |
| COF250117P00155000 | 2024-04-11 9:30AM EDT | 2025-01-17 | 21.90 | 18.10 | 18.90 | 0.00 | - | 2 | 14 | 24.41% |
| COF250321P00155000 | 2024-03-28 2:43PM EDT | 2025-03-21 | 18.50 | 17.10 | 19.60 | 0.00 | - | 40 | 40 | 23.23% |
© 2024 Yahoo. Todos os direitos reservados.