La bourse est fermée
Dow Jones
38 166,96 +263,67 (+0,70 %) Nasdaq
15 805,74 +200,26 (+1,28 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0725 +0,0007 (+0,06 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 120,45 +1 333,76 (+2,48 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503C00115000 | 2024-04-18 10:46AM EDT | 115.00 | 26.88 | 25.70 | 28.50 | 0.00 | - | - | 3 | 151.76% |
| COF240503C00125000 | 2024-04-15 10:48AM EDT | 125.00 | 15.70 | 16.70 | 17.20 | 0.00 | - | - | 3 | 71.88% |
| COF240503C00126000 | 2024-04-15 2:33PM EDT | 126.00 | 14.00 | 15.70 | 16.10 | 0.00 | - | - | 1 | 94.53% |
| COF240503C00127000 | 2024-04-16 9:51AM EDT | 127.00 | 11.80 | 14.00 | 15.20 | 0.00 | - | - | 3 | 98.44% |
| COF240503C00128000 | 2024-04-17 9:59AM EDT | 128.00 | 11.80 | 13.70 | 14.20 | 0.00 | - | - | 27 | 60.16% |
| COF240503C00130000 | 2024-04-04 2:12PM EDT | 130.00 | 16.00 | 11.30 | 12.20 | 0.00 | - | 10 | 10 | 81.84% |
| COF240503C00133000 | 2024-04-16 9:42AM EDT | 133.00 | 7.40 | 8.60 | 9.20 | 0.00 | - | 3 | 3 | 65.04% |
| COF240503C00134000 | 2024-04-16 9:43AM EDT | 134.00 | 6.70 | 7.70 | 8.20 | 0.00 | - | 17 | 18 | 59.28% |
| COF240503C00135000 | 2024-04-26 2:44PM EDT | 135.00 | 12.26 | 6.60 | 7.20 | 0.00 | - | 14 | 14 | 53.52% |
| COF240503C00136000 | 2024-04-18 9:34AM EDT | 136.00 | 6.90 | 5.80 | 6.70 | 0.00 | - | 1 | 32 | 50.10% |
| COF240503C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 4.80 | 4.80 | 5.40 | -5.12 | -51.61% | 7 | 8 | 50.10% |
| COF240503C00138000 | 2024-05-01 9:47AM EDT | 138.00 | 4.20 | 3.50 | 4.30 | 0.00 | - | 12 | 28 | 39.60% |
| COF240503C00139000 | 2024-04-30 2:20PM EDT | 139.00 | 5.65 | 3.10 | 3.30 | 0.00 | - | 20 | 106 | 32.81% |
| COF240503C00140000 | 2024-05-01 11:06AM EDT | 140.00 | 3.25 | 2.25 | 2.50 | 0.00 | - | 5 | 18 | 31.59% |
| COF240503C00141000 | 2024-05-02 9:54AM EDT | 141.00 | 1.75 | 1.55 | 1.70 | -0.25 | -12.50% | 2 | 24 | 28.17% |
| COF240503C00142000 | 2024-05-02 1:31PM EDT | 142.00 | 1.20 | 1.05 | 1.15 | -0.25 | -17.24% | 103 | 127 | 28.27% |
| COF240503C00143000 | 2024-05-02 10:08AM EDT | 143.00 | 0.80 | 0.60 | 0.70 | -0.40 | -33.33% | 100 | 112 | 27.49% |
| COF240503C00144000 | 2024-05-02 12:41PM EDT | 144.00 | 0.38 | 0.35 | 0.45 | -0.40 | -51.28% | 253 | 43 | 28.76% |
| COF240503C00145000 | 2024-05-02 10:56AM EDT | 145.00 | 0.30 | 0.15 | 0.25 | -0.01 | -3.23% | 3 | 185 | 28.71% |
| COF240503C00146000 | 2024-05-02 1:13PM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 17 | 118 | 29.79% |
| COF240503C00147000 | 2024-05-02 12:34PM EDT | 147.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 1 | 731 | 31.64% |
| COF240503C00148000 | 2024-05-01 10:00AM EDT | 148.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 8 | 72 | 31.64% |
| COF240503C00149000 | 2024-05-01 2:34PM EDT | 149.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 35.74% |
| COF240503C00150000 | 2024-05-01 10:50AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 2,925 | 39.84% |
| COF240503C00152500 | 2024-05-02 9:30AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 383 | 49.22% |
| COF240503C00155000 | 2024-05-02 1:13PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 157 | 53.13% |
| COF240503C00157500 | 2024-05-02 12:34PM EDT | 157.50 | 0.37 | 0.00 | 0.35 | +0.34 | +1,133.33% | 1 | 165 | 83.40% |
| COF240503C00160000 | 2024-04-30 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 117 | 109.47% |
| COF240503C00162500 | 2024-04-24 3:45PM EDT | 162.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| COF240503C00165000 | 2024-04-25 3:32PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 130.27% |
| COF240503C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 9 | 10 | 136.13% |
| COF240503C00170000 | 2024-04-22 11:15AM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 145.51% |
| COF240503C00172500 | 2024-04-25 10:36AM EDT | 172.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 70 | 154.69% |
| COF240503C00175000 | 2024-04-25 10:20AM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 61 | 161.13% |
| COF240503C00180000 | 2024-04-25 10:21AM EDT | 180.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 20 | 180.86% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240503P00100000 | 2024-04-16 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 501 | 50.00% |
| COF240503P00105000 | 2024-04-04 11:05AM EDT | 105.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 237.11% |
| COF240503P00110000 | 2024-04-25 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 206.25% |
| COF240503P00115000 | 2024-04-24 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 176.17% |
| COF240503P00117000 | 2024-04-26 12:09PM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 41 | 41 | 164.45% |
| COF240503P00118000 | 2024-04-26 10:43AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 158.59% |
| COF240503P00119000 | 2024-04-26 10:20AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 152.73% |
| COF240503P00120000 | 2024-04-26 10:12AM EDT | 120.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 18 | 39 | 146.88% |
| COF240503P00121000 | 2024-04-26 2:58PM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 141.02% |
| COF240503P00122000 | 2024-04-29 10:41AM EDT | 122.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 171 | 135.16% |
| COF240503P00123000 | 2024-04-29 9:55AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 58 | 58 | 129.39% |
| COF240503P00125000 | 2024-04-29 11:26AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 117.77% |
| COF240503P00126000 | 2024-04-29 1:07PM EDT | 126.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 112.01% |
| COF240503P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 65.63% |
| COF240503P00128000 | 2024-05-01 10:00AM EDT | 128.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 61.72% |
| COF240503P00129000 | 2024-04-29 2:56PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 506 | 57.81% |
| COF240503P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 53.52% |
| COF240503P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 54.69% |
| COF240503P00132000 | 2024-04-30 11:36AM EDT | 132.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 50.39% |
| COF240503P00133000 | 2024-04-29 3:03PM EDT | 133.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 78 | 81 | 45.90% |
| COF240503P00134000 | 2024-05-01 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 52 | 41.41% |
| COF240503P00135000 | 2024-05-02 12:34PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 291 | 42.19% |
| COF240503P00136000 | 2024-05-02 10:20AM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 23 | 37.21% |
| COF240503P00137000 | 2024-05-01 10:35AM EDT | 137.00 | 0.32 | 0.05 | 0.10 | 0.00 | - | 1 | 34 | 32.13% |
| COF240503P00138000 | 2024-05-02 12:21PM EDT | 138.00 | 0.10 | 0.10 | 0.15 | -0.29 | -74.36% | 2 | 66 | 29.88% |
| COF240503P00139000 | 2024-05-02 11:08AM EDT | 139.00 | 0.20 | 0.20 | 0.25 | -0.35 | -63.64% | 5 | 29 | 28.42% |
| COF240503P00140000 | 2024-05-02 1:42PM EDT | 140.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 34 | 84 | 28.13% |
| COF240503P00141000 | 2024-05-02 1:52PM EDT | 141.00 | 0.70 | 0.65 | 0.70 | 0.00 | - | 19 | 36 | 26.42% |
| COF240503P00142000 | 2024-05-02 1:50PM EDT | 142.00 | 1.20 | 1.05 | 1.15 | -0.35 | -22.58% | 45 | 90 | 26.61% |
| COF240503P00143000 | 2024-05-02 10:56AM EDT | 143.00 | 1.70 | 1.60 | 1.75 | +0.25 | +17.24% | 1 | 254 | 27.00% |
| COF240503P00144000 | 2024-05-02 10:26AM EDT | 144.00 | 2.15 | 2.30 | 2.55 | -0.15 | -6.52% | 8 | 56 | 29.69% |
| COF240503P00145000 | 2024-05-02 1:06PM EDT | 145.00 | 3.40 | 3.10 | 3.30 | +0.18 | +5.59% | 17 | 438 | 27.93% |
| COF240503P00146000 | 2024-05-02 2:01PM EDT | 146.00 | 4.25 | 4.00 | 4.40 | +2.15 | +102.38% | 2 | 209 | 37.84% |
| COF240503P00147000 | 2024-05-02 11:37AM EDT | 147.00 | 5.00 | 4.90 | 5.50 | -0.28 | -5.30% | 4 | 124 | 47.71% |
| COF240503P00148000 | 2024-05-02 10:29AM EDT | 148.00 | 5.50 | 5.90 | 6.40 | +1.40 | +34.15% | 1 | 5 | 49.32% |
| COF240503P00149000 | 2024-04-29 11:44AM EDT | 149.00 | 6.70 | 6.70 | 7.40 | +2.50 | +59.52% | 6 | 6 | 54.69% |
| COF240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 8.30 | 7.80 | 8.40 | 0.00 | - | 44 | 36 | 59.96% |
| COF240503P00152500 | 2024-05-01 9:40AM EDT | 152.50 | 10.00 | 10.40 | 10.90 | 0.00 | - | 2 | 8 | 53.52% |
| COF240503P00155000 | 2024-04-26 3:44PM EDT | 155.00 | 8.75 | 12.80 | 13.30 | 0.00 | - | 6 | 0 | 77.54% |
| COF240503P00160000 | 2024-04-10 1:09PM EDT | 160.00 | 20.50 | 17.70 | 18.30 | 0.00 | - | 2 | 0 | 98.44% |
