La bourse ferme dans 3 h 12 min

Capital One Financial Corporation (COF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
142,91+1,28 (+0,90 %)
À la clôture : 04:00PM EDT
142,91 0,00 (0,00 %)
Avant Bourse : 08:07AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COF240426C001050002024-04-15 11:28AM EDT105.0034.460.000.000.00--100.00%
COF240426C001150002024-04-09 11:26AM EDT115.0028.520.000.000.00--20.00%
COF240426C001260002024-04-17 2:51PM EDT126.0012.820.000.000.00-220.00%
COF240426C001270002024-04-19 10:59AM EDT127.0018.050.000.000.00-1140.00%
COF240426C001280002024-04-17 9:59AM EDT128.0011.400.000.000.00-203000.00%
COF240426C001310002024-03-19 9:46AM EDT131.009.409.9012.600.00-1166.06%
COF240426C001330002024-04-17 3:15PM EDT133.006.600.000.000.00-160.00%
COF240426C001340002024-04-18 10:52AM EDT134.009.770.000.000.00-172820.00%
COF240426C001350002024-04-18 11:13AM EDT135.009.230.000.000.00-10300.00%
COF240426C001360002024-04-19 9:37AM EDT136.009.200.000.000.00-1410.00%
COF240426C001370002024-04-18 3:48PM EDT137.006.660.000.000.00-36440.00%
COF240426C001380002024-04-19 2:00PM EDT138.007.620.000.000.00-42580.00%
COF240426C001390002024-04-19 10:21AM EDT139.006.800.000.000.00-12480.00%
COF240426C001400002024-04-19 2:46PM EDT140.005.700.000.000.00-85240.00%
COF240426C001410002024-04-19 3:28PM EDT141.005.020.000.000.00-49990.00%
COF240426C001420002024-04-19 2:26PM EDT142.004.700.000.000.00-9940.00%
COF240426C001430002024-04-19 3:51PM EDT143.003.800.000.000.00-284560.20%
COF240426C001440002024-04-19 3:59PM EDT144.003.200.000.000.00-322001.56%
COF240426C001450002024-04-19 2:16PM EDT145.003.140.000.000.00-4034033.13%
COF240426C001460002024-04-19 2:05PM EDT146.002.750.000.000.00-92366.25%
COF240426C001470002024-04-19 2:16PM EDT147.002.310.000.000.00-141716.25%
COF240426C001480002024-04-19 2:05PM EDT148.002.000.000.000.00-70836.25%
COF240426C001490002024-04-19 3:25PM EDT149.001.500.000.000.00-11936.25%
COF240426C001500002024-04-19 3:40PM EDT150.001.200.000.000.00-488812.50%
COF240426C001525002024-04-19 2:04PM EDT152.500.910.000.000.00-2824612.50%
COF240426C001550002024-04-19 10:30AM EDT155.000.600.000.000.00-25912.50%
COF240426C001575002024-04-19 2:45PM EDT157.500.290.000.000.00-31625.00%
COF240426C001600002024-04-19 11:06AM EDT160.000.240.000.000.00-10110325.00%
COF240426C001625002024-04-19 11:59AM EDT162.500.150.000.000.00-41025.00%
COF240426C001650002024-04-19 3:56PM EDT165.000.050.000.000.00-1625.00%
COF240426C001675002024-04-19 10:24AM EDT167.500.050.000.000.00-303125.00%
COF240426C001750002024-04-02 9:54AM EDT175.000.110.000.000.00-1150.00%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COF240426P001050002024-04-15 2:20PM EDT105.000.060.000.000.00--80050.00%
COF240426P001100002024-04-03 2:59PM EDT110.000.140.000.000.00-1450.00%
COF240426P001140002024-04-18 1:28PM EDT114.000.050.000.000.00--3050.00%
COF240426P001150002024-04-18 10:42AM EDT115.000.110.000.000.00-22050.00%
COF240426P001190002024-04-19 3:42PM EDT119.000.050.000.000.00-1125.00%
COF240426P001200002024-04-17 3:48PM EDT120.000.300.000.000.00-22325.00%
COF240426P001210002024-04-19 3:13PM EDT121.000.100.000.000.00-17617625.00%
COF240426P001220002024-04-18 10:30AM EDT122.000.200.000.000.00--125.00%
COF240426P001230002024-04-18 3:25PM EDT123.000.170.000.000.00--125.00%
COF240426P001240002024-04-18 9:46AM EDT124.000.400.000.000.00-1725.00%
COF240426P001250002024-04-19 3:16PM EDT125.000.120.000.000.00-102925.00%
COF240426P001260002024-04-12 1:13PM EDT126.000.700.000.000.00-13225.00%
COF240426P001270002024-04-16 11:58AM EDT127.001.000.000.000.00-21025.00%
COF240426P001280002024-04-19 3:42PM EDT128.000.230.000.000.00-13925.00%
COF240426P001290002024-04-18 1:42PM EDT129.000.500.000.000.00-103925.00%
COF240426P001300002024-04-18 1:46PM EDT130.000.550.000.000.00-237525.00%
COF240426P001310002024-04-19 10:11AM EDT131.000.350.000.000.00-33812.50%
COF240426P001320002024-04-19 3:40PM EDT132.000.530.000.000.00-24312.50%
COF240426P001330002024-04-19 10:08AM EDT133.000.500.000.000.00-2612.50%
COF240426P001340002024-04-19 2:55PM EDT134.000.700.000.000.00-1218612.50%
COF240426P001350002024-04-19 3:16PM EDT135.000.840.000.000.00-8920712.50%
COF240426P001360002024-04-19 3:42PM EDT136.001.250.000.000.00-36312.50%
COF240426P001370002024-04-19 3:59PM EDT137.001.400.000.000.00-15796.25%
COF240426P001380002024-04-19 3:28PM EDT138.001.550.000.000.00-463586.25%
COF240426P001390002024-04-19 2:43PM EDT139.001.750.000.000.00-14626.25%
COF240426P001400002024-04-19 3:28PM EDT140.002.200.000.000.00-237886.25%
COF240426P001410002024-04-19 3:59PM EDT141.002.730.000.000.00-432993.13%
COF240426P001420002024-04-19 3:59PM EDT142.003.100.000.000.00-501081.56%
COF240426P001430002024-04-19 1:35PM EDT143.003.100.000.000.00-123170.00%
COF240426P001440002024-04-19 2:22PM EDT144.003.640.000.000.00-65580.00%
COF240426P001450002024-04-19 12:20PM EDT145.004.300.000.000.00-443480.00%
COF240426P001460002024-04-19 10:37AM EDT146.004.400.000.000.00-3180.00%
COF240426P001470002024-04-17 12:28PM EDT147.0010.700.000.000.00-1300.00%
COF240426P001480002024-04-15 11:29AM EDT148.009.660.000.000.00-14130.00%
COF240426P001490002024-04-11 1:04PM EDT149.009.900.000.000.00-2170.00%
COF240426P001500002024-04-19 9:58AM EDT150.007.400.000.000.00-8630.00%
COF240426P001525002024-04-19 3:24PM EDT152.5010.000.000.000.00-5130.00%
COF240426P001550002024-04-17 2:48PM EDT155.0017.700.000.000.00-450.00%