La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1024 -0,0016 (-0,14 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 205,37 +462,66 (+0,89 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240913C00115000 | 2024-09-09 11:03AM EDT | 115.00 | 26.83 | 21.70 | 25.20 | 0.00 | - | 2 | 2 | 116.80% |
| COF240913C00130000 | 2024-09-10 3:12PM EDT | 130.00 | 7.63 | 6.50 | 8.90 | -4.66 | -37.92% | 194 | 19 | 63.82% |
| COF240913C00131000 | 2024-09-10 11:13AM EDT | 131.00 | 3.90 | 7.00 | 8.90 | -4.10 | -51.25% | 5 | 0 | 59.81% |
| COF240913C00133000 | 2024-09-10 2:24PM EDT | 133.00 | 6.04 | 4.70 | 7.10 | -2.46 | -28.94% | 89 | 1 | 73.10% |
| COF240913C00134000 | 2024-09-10 3:21PM EDT | 134.00 | 4.50 | 4.60 | 4.90 | -3.50 | -43.75% | 455 | 1 | 42.16% |
| COF240913C00135000 | 2024-09-10 3:41PM EDT | 135.00 | 3.80 | 3.90 | 4.20 | -6.30 | -62.38% | 174 | 2 | 42.38% |
| COF240913C00137000 | 2024-09-10 3:46PM EDT | 137.00 | 2.40 | 2.60 | 2.95 | -3.93 | -62.09% | 236 | 20 | 42.19% |
| COF240913C00138000 | 2024-09-10 3:45PM EDT | 138.00 | 2.32 | 1.70 | 2.70 | -1.48 | -38.95% | 107 | 4 | 46.92% |
| COF240913C00139000 | 2024-09-10 3:46PM EDT | 139.00 | 1.45 | 1.50 | 2.35 | -5.12 | -77.93% | 141 | 0 | 48.88% |
| COF240913C00140000 | 2024-09-10 3:35PM EDT | 140.00 | 1.03 | 0.90 | 1.50 | -2.95 | -74.12% | 73 | 78 | 40.85% |
| COF240913C00141000 | 2024-09-10 3:38PM EDT | 141.00 | 0.85 | 0.45 | 1.10 | -2.55 | -75.00% | 9 | 15 | 39.45% |
| COF240913C00142000 | 2024-09-10 3:10PM EDT | 142.00 | 0.46 | 0.20 | 0.80 | -2.54 | -84.67% | 5 | 53 | 38.67% |
| COF240913C00143000 | 2024-09-10 10:20AM EDT | 143.00 | 0.50 | 0.40 | 0.60 | -1.37 | -73.26% | 12 | 29 | 38.87% |
| COF240913C00144000 | 2024-09-09 2:50PM EDT | 144.00 | 1.83 | 0.25 | 0.40 | 0.00 | - | 28 | 96 | 37.79% |
| COF240913C00145000 | 2024-09-10 2:10PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | -1.00 | -80.00% | 66 | 133 | 38.48% |
| COF240913C00146000 | 2024-09-10 2:17PM EDT | 146.00 | 0.25 | 0.10 | 0.20 | -0.80 | -76.19% | 54 | 169 | 38.09% |
| COF240913C00147000 | 2024-09-10 3:08PM EDT | 147.00 | 0.09 | 0.05 | 0.10 | -0.66 | -88.00% | 39 | 18 | 35.74% |
| COF240913C00148000 | 2024-09-10 2:16PM EDT | 148.00 | 0.09 | 0.00 | 0.10 | -0.35 | -79.55% | 5 | 62 | 38.87% |
| COF240913C00149000 | 2024-09-10 10:59AM EDT | 149.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 6 | 50 | 45.22% |
| COF240913C00150000 | 2024-09-10 3:40PM EDT | 150.00 | 0.04 | 0.00 | 0.10 | -0.20 | -83.33% | 4 | 36 | 44.73% |
| COF240913C00152500 | 2024-09-09 2:32PM EDT | 152.50 | 0.04 | 0.00 | 0.15 | -0.05 | -55.56% | 1 | 26 | 55.76% |
| COF240913C00155000 | 2024-09-06 3:02PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 114 | 55.86% |
| COF240913C00157500 | 2024-09-09 9:56AM EDT | 157.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 62.11% |
| COF240913C00160000 | 2024-09-09 9:38AM EDT | 160.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 578 | 68.36% |
| COF240913C00165000 | 2024-09-06 9:45AM EDT | 165.00 | 0.07 | 0.00 | 1.15 | 0.00 | - | 7 | 15 | 116.21% |
| COF240913C00167500 | 2024-09-05 9:33AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 33 | 81.25% |
| COF240913C00170000 | 2024-08-28 11:04AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 818 | 841 | 79.69% |
| COF240913C00172500 | 2024-09-04 10:03AM EDT | 172.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 12 | 116.60% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240913P00075000 | 2024-08-05 9:56AM EDT | 75.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 244.53% |
| COF240913P00105000 | 2024-08-12 9:54AM EDT | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 103.91% |
| COF240913P00110000 | 2024-09-10 9:57AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 95.70% |
| COF240913P00115000 | 2024-09-10 12:08PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 326 | 232 | 71.88% |
| COF240913P00119000 | 2024-09-10 12:47PM EDT | 119.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 442 | 471 | 69.92% |
| COF240913P00120000 | 2024-09-10 12:15PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 811 | 784 | 69.73% |
| COF240913P00121000 | 2024-09-09 11:15AM EDT | 121.00 | 0.15 | 0.05 | 0.20 | +0.10 | +200.00% | 201 | 368 | 68.75% |
| COF240913P00122000 | 2024-09-10 2:46PM EDT | 122.00 | 0.02 | 0.05 | 0.10 | -0.03 | -60.00% | 1,413 | 856 | 59.77% |
| COF240913P00123000 | 2024-09-10 2:05PM EDT | 123.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 7 | 647 | 61.52% |
| COF240913P00124000 | 2024-09-10 1:54PM EDT | 124.00 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 25 | 20 | 60.06% |
| COF240913P00125000 | 2024-09-10 1:09PM EDT | 125.00 | 0.35 | 0.05 | 0.25 | +0.28 | +400.00% | 208 | 29 | 56.35% |
| COF240913P00127000 | 2024-09-10 10:40AM EDT | 127.00 | 0.61 | 0.10 | 0.35 | +0.43 | +238.89% | 9 | 28 | 53.42% |
| COF240913P00129000 | 2024-09-10 2:51PM EDT | 129.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 247 | 17 | 46.68% |
| COF240913P00130000 | 2024-09-10 3:30PM EDT | 130.00 | 0.25 | 0.20 | 0.70 | +0.13 | +108.33% | 60 | 8 | 50.20% |
| COF240913P00131000 | 2024-09-10 3:03PM EDT | 131.00 | 0.40 | 0.25 | 0.35 | +0.25 | +166.67% | 12 | 2 | 42.19% |
| COF240913P00132000 | 2024-09-10 3:19PM EDT | 132.00 | 0.45 | 0.30 | 0.45 | +0.32 | +246.15% | 737 | 3 | 40.92% |
| COF240913P00133000 | 2024-09-10 3:30PM EDT | 133.00 | 0.50 | 0.40 | 0.60 | +0.25 | +100.00% | 203 | 7 | 40.23% |
| COF240913P00135000 | 2024-09-10 3:54PM EDT | 135.00 | 0.95 | 0.80 | 1.15 | -0.10 | -9.52% | 92 | 34 | 41.21% |
| COF240913P00136000 | 2024-09-10 2:44PM EDT | 136.00 | 1.20 | 1.10 | 1.35 | +0.85 | +242.86% | 147 | 10 | 38.53% |
| COF240913P00137000 | 2024-09-10 3:56PM EDT | 137.00 | 1.65 | 1.45 | 1.85 | +1.03 | +166.13% | 366 | 7 | 40.26% |
| COF240913P00138000 | 2024-09-10 3:56PM EDT | 138.00 | 2.10 | 1.95 | 2.65 | +1.20 | +133.33% | 28 | 77 | 45.90% |
| COF240913P00139000 | 2024-09-10 2:27PM EDT | 139.00 | 2.83 | 2.40 | 2.85 | +1.63 | +135.83% | 3,865 | 20 | 39.94% |
| COF240913P00140000 | 2024-09-10 1:42PM EDT | 140.00 | 5.30 | 2.95 | 3.60 | +4.22 | +390.74% | 247 | 92 | 42.48% |
| COF240913P00141000 | 2024-09-10 1:56PM EDT | 141.00 | 4.20 | 3.40 | 4.10 | +2.79 | +197.87% | 34 | 87 | 39.26% |
| COF240913P00142000 | 2024-09-10 3:24PM EDT | 142.00 | 4.48 | 4.30 | 6.30 | +2.98 | +198.67% | 5 | 95 | 68.07% |
| COF240913P00143000 | 2024-09-10 11:44AM EDT | 143.00 | 9.45 | 5.20 | 6.70 | +6.88 | +267.70% | 1,105 | 1,117 | 62.45% |
| COF240913P00144000 | 2024-09-06 11:50AM EDT | 144.00 | 5.15 | 5.00 | 7.90 | 0.00 | - | 2 | 69 | 71.92% |
| COF240913P00145000 | 2024-09-10 9:37AM EDT | 145.00 | 7.59 | 6.70 | 7.60 | +2.39 | +45.96% | 8 | 28 | 47.51% |
| COF240913P00146000 | 2024-09-09 9:51AM EDT | 146.00 | 11.47 | 7.80 | 8.40 | +5.46 | +90.85% | 1 | 60 | 45.46% |
| COF240913P00148000 | 2024-09-09 12:32PM EDT | 148.00 | 5.52 | 9.00 | 11.20 | 0.00 | - | 3 | 5 | 76.17% |
