La bourse est fermée
Dow Jones
39 159,55 +47,39 (+0,12 %) Nasdaq
17 762,84 +45,19 (+0,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 116,07 -984,41 (-1,69 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705C00125000 | 2024-06-18 10:48AM EDT | 125.00 | 12.85 | 9.90 | 11.90 | 0.00 | - | - | 3 | 41.55% |
| COF240705C00132000 | 2024-06-25 2:57PM EDT | 132.00 | 4.20 | 5.00 | 5.30 | -1.97 | -31.93% | 3 | 61 | 27.54% |
| COF240705C00133000 | 2024-06-18 10:23AM EDT | 133.00 | 5.37 | 4.10 | 4.50 | 0.00 | - | - | 61 | 26.66% |
| COF240705C00134000 | 2024-06-26 2:13PM EDT | 134.00 | 3.30 | 3.40 | 3.70 | -1.00 | -23.26% | 36 | 1 | 25.22% |
| COF240705C00135000 | 2024-06-25 3:47PM EDT | 135.00 | 2.10 | 2.85 | 3.00 | -2.30 | -52.27% | 12 | 30 | 24.39% |
| COF240705C00136000 | 2024-06-26 2:23PM EDT | 136.00 | 2.20 | 2.25 | 2.40 | -1.40 | -38.89% | 18 | 23 | 23.98% |
| COF240705C00137000 | 2024-06-26 1:27PM EDT | 137.00 | 1.23 | 1.70 | 1.85 | -2.08 | -62.84% | 304 | 68 | 23.32% |
| COF240705C00138000 | 2024-06-26 12:46PM EDT | 138.00 | 0.82 | 1.35 | 1.40 | -1.85 | -69.29% | 7 | 11 | 22.90% |
| COF240705C00139000 | 2024-06-26 11:04AM EDT | 139.00 | 0.53 | 1.00 | 1.05 | -1.77 | -76.96% | 301 | 336 | 22.80% |
| COF240705C00140000 | 2024-06-26 1:18PM EDT | 140.00 | 0.45 | 0.70 | 0.85 | -0.95 | -67.86% | 4 | 53 | 23.83% |
| COF240705C00141000 | 2024-06-25 12:16PM EDT | 141.00 | 0.25 | 0.45 | 0.55 | -0.85 | -77.27% | 5 | 71 | 22.63% |
| COF240705C00142000 | 2024-06-26 10:46AM EDT | 142.00 | 0.19 | 0.35 | 0.45 | -0.81 | -81.00% | 6 | 28 | 23.80% |
| COF240705C00143000 | 2024-06-25 9:30AM EDT | 143.00 | 0.60 | 0.25 | 0.35 | -0.11 | -15.49% | 3 | 216 | 24.51% |
| COF240705C00144000 | 2024-06-24 3:27PM EDT | 144.00 | 0.15 | 0.15 | 0.25 | -0.30 | -66.67% | 2 | 16 | 24.61% |
| COF240705C00145000 | 2024-06-25 11:25AM EDT | 145.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.48% | 10 | 316 | 25.49% |
| COF240705C00146000 | 2024-06-25 9:30AM EDT | 146.00 | 0.30 | 0.05 | 0.20 | +0.13 | +76.47% | 3 | 26 | 27.64% |
| COF240705C00147000 | 2024-06-13 12:07PM EDT | 147.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 2 | 12 | 29.74% |
| COF240705C00148000 | 2024-06-25 3:50PM EDT | 148.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 73 | 213 | 33.45% |
| COF240705C00150000 | 2024-06-13 9:47AM EDT | 150.00 | 0.19 | 0.05 | 0.45 | 0.00 | - | 1 | 16 | 43.36% |
| COF240705C00152500 | 2024-06-20 1:36PM EDT | 152.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 48.78% |
| COF240705C00155000 | 2024-06-24 10:56AM EDT | 155.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 10 | 10 | 53.96% |
| COF240705C00165000 | 2024-06-26 2:16PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 55 | 68 | 50.39% |
| COF240705C00170000 | 2024-06-24 10:31AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 82 | 109 | 60.35% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240705P00100000 | 2024-06-20 11:37AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 90 | 80.08% |
| COF240705P00105000 | 2024-06-24 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 68.75% |
| COF240705P00110000 | 2024-06-26 1:28PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 43 | 43 | 53.13% |
| COF240705P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 14 | 52.83% |
| COF240705P00123000 | 2024-06-10 11:08AM EDT | 123.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 1 | 39.45% |
| COF240705P00124000 | 2024-06-24 10:09AM EDT | 124.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 1 | 19 | 36.96% |
| COF240705P00125000 | 2024-06-21 11:01AM EDT | 125.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 200 | 202 | 34.47% |
| COF240705P00126000 | 2024-06-25 11:23AM EDT | 126.00 | 0.20 | 0.10 | 0.15 | -0.05 | -20.00% | 10 | 53 | 30.08% |
| COF240705P00127000 | 2024-06-26 10:26AM EDT | 127.00 | 0.27 | 0.10 | 0.20 | +0.12 | +80.00% | 8 | 14 | 29.49% |
| COF240705P00128000 | 2024-06-25 12:16PM EDT | 128.00 | 0.37 | 0.15 | 0.25 | -0.40 | -51.95% | 1 | 2 | 28.52% |
| COF240705P00129000 | 2024-06-24 3:54PM EDT | 129.00 | 0.32 | 0.20 | 0.30 | +0.14 | +77.78% | 1 | 23 | 27.15% |
| COF240705P00130000 | 2024-06-26 10:12AM EDT | 130.00 | 0.70 | 0.25 | 0.35 | +0.15 | +27.27% | 27 | 52 | 25.54% |
| COF240705P00131000 | 2024-06-25 11:15AM EDT | 131.00 | 0.55 | 0.35 | 0.50 | +0.28 | +103.70% | 6 | 256 | 25.54% |
| COF240705P00132000 | 2024-06-25 9:48AM EDT | 132.00 | 0.47 | 0.40 | 0.60 | -0.28 | -37.33% | 1 | 84 | 24.02% |
| COF240705P00133000 | 2024-06-26 11:09AM EDT | 133.00 | 1.25 | 0.25 | 0.80 | +0.33 | +35.87% | 2 | 73 | 23.54% |
| COF240705P00134000 | 2024-06-24 12:05PM EDT | 134.00 | 0.60 | 0.95 | 1.05 | 0.00 | - | 4 | 14 | 23.00% |
| COF240705P00135000 | 2024-06-25 3:32PM EDT | 135.00 | 1.85 | 1.25 | 1.45 | +1.04 | +128.40% | 27 | 20 | 23.47% |
| COF240705P00136000 | 2024-06-25 10:47AM EDT | 136.00 | 1.75 | 1.70 | 1.90 | +0.60 | +52.17% | 2 | 31 | 23.63% |
| COF240705P00137000 | 2024-06-26 11:01AM EDT | 137.00 | 3.68 | 2.20 | 2.35 | +2.33 | +172.59% | 10 | 11 | 22.97% |
| COF240705P00138000 | 2024-06-24 2:42PM EDT | 138.00 | 1.79 | 2.40 | 2.90 | 0.00 | - | 5 | 6 | 22.56% |
| COF240705P00139000 | 2024-06-24 11:14AM EDT | 139.00 | 2.40 | 2.20 | 3.70 | 0.00 | - | 3 | 9 | 24.29% |
| COF240705P00140000 | 2024-06-24 3:00PM EDT | 140.00 | 2.74 | 2.90 | 4.70 | 0.00 | - | 4 | 45 | 28.03% |
| COF240705P00141000 | 2024-06-07 3:54PM EDT | 141.00 | 3.70 | 4.90 | 6.00 | 0.00 | - | 15 | 15 | 35.43% |
| COF240705P00143000 | 2024-06-10 2:05PM EDT | 143.00 | 4.70 | 6.40 | 7.40 | 0.00 | - | - | 4 | 33.62% |
| COF240705P00144000 | 2024-06-10 2:36PM EDT | 144.00 | 5.00 | 7.70 | 8.30 | 0.00 | - | - | 1 | 34.91% |
| COF240705P00145000 | 2024-06-26 11:00AM EDT | 145.00 | 10.70 | 8.10 | 9.30 | -0.05 | -0.47% | 269 | 32 | 37.70% |
| COF240705P00150000 | 2024-06-14 1:45PM EDT | 150.00 | 16.45 | 13.30 | 15.90 | 0.00 | - | - | 4 | 56.13% |
| COF240705P00155000 | 2024-06-26 9:58AM EDT | 155.00 | 21.70 | 18.10 | 20.80 | +3.50 | +19.23% | 4 | 11 | 65.28% |
