La bourse est fermée
Dow Jones
39 144,38 +32,22 (+0,08 %) Nasdaq
17 752,47 +34,82 (+0,20 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 039,77 -970,85 (-1,67 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00130000 | 2024-06-26 11:27AM EDT | 130.00 | 5.87 | 7.00 | 7.30 | -1.53 | -20.68% | 10 | 61 | 27.03% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | - | 4 | 25.83% |
| COF240712C00135000 | 2024-06-26 1:24PM EDT | 135.00 | 2.98 | 3.50 | 3.70 | -1.87 | -38.56% | 6 | 6 | 25.20% |
| COF240712C00136000 | 2024-06-26 9:40AM EDT | 136.00 | 1.97 | 2.90 | 3.10 | -2.53 | -56.22% | 1 | 29 | 24.67% |
| COF240712C00137000 | 2024-06-26 9:40AM EDT | 137.00 | 1.55 | 2.40 | 2.60 | -2.05 | -56.94% | 2 | 19 | 24.54% |
| COF240712C00138000 | 2024-06-26 1:38PM EDT | 138.00 | 1.64 | 2.00 | 2.15 | -0.45 | -21.53% | 4 | 4 | 24.37% |
| COF240712C00139000 | 2024-06-26 1:38PM EDT | 139.00 | 1.33 | 1.60 | 1.75 | -0.35 | -20.83% | 14 | 103 | 24.15% |
| COF240712C00140000 | 2024-06-26 10:47AM EDT | 140.00 | 0.75 | 1.30 | 1.40 | -1.87 | -71.37% | 2 | 71 | 23.90% |
| COF240712C00141000 | 2024-06-25 2:52PM EDT | 141.00 | 0.53 | 1.05 | 1.15 | -1.33 | -71.51% | 5 | 24 | 24.15% |
| COF240712C00142000 | 2024-06-21 3:45PM EDT | 142.00 | 1.24 | 0.80 | 0.95 | 0.00 | - | 20 | 26 | 24.51% |
| COF240712C00143000 | 2024-06-18 9:45AM EDT | 143.00 | 1.53 | 0.65 | 0.75 | 0.00 | - | 1 | 16 | 24.49% |
| COF240712C00144000 | 2024-06-24 1:34PM EDT | 144.00 | 1.07 | 0.50 | 0.60 | 0.00 | - | 1 | 9 | 24.66% |
| COF240712C00145000 | 2024-06-25 10:59AM EDT | 145.00 | 0.49 | 0.40 | 0.45 | -0.14 | -22.22% | 22 | 55 | 24.39% |
| COF240712C00146000 | 2024-06-26 2:01PM EDT | 146.00 | 0.30 | 0.30 | 0.45 | -1.00 | -76.92% | 3 | 30 | 26.27% |
| COF240712C00147000 | 2024-06-24 1:34PM EDT | 147.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 25.24% |
| COF240712C00148000 | 2024-06-24 10:33AM EDT | 148.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 4 | 6 | 25.78% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 27.39% |
| COF240712C00150000 | 2024-06-24 9:47AM EDT | 150.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 6 | 316 | 27.59% |
| COF240712C00152500 | 2024-06-25 9:40AM EDT | 152.50 | 0.18 | 0.05 | 0.50 | -0.02 | -10.00% | 2 | 13 | 38.53% |
| COF240712C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 1 | 301 | 44.58% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | - | 1 | 50.24% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00100000 | 2024-06-24 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 6 | 61.33% |
| COF240712P00105000 | 2024-06-26 12:59PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 48 | 58.01% |
| COF240712P00110000 | 2024-06-11 10:12AM EDT | 110.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | - | 3 | 59.28% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 115.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 11 | 57.47% |
| COF240712P00120000 | 2024-06-25 9:40AM EDT | 120.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 37.50% |
| COF240712P00123000 | 2024-06-20 3:30PM EDT | 123.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 2 | 3 | 32.96% |
| COF240712P00124000 | 2024-06-21 1:32PM EDT | 124.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 15 | 32.13% |
| COF240712P00125000 | 2024-06-21 11:03AM EDT | 125.00 | 0.36 | 0.20 | 0.35 | 0.00 | - | 2 | 311 | 30.08% |
| COF240712P00126000 | 2024-06-21 11:57AM EDT | 126.00 | 0.46 | 0.25 | 0.40 | 0.00 | - | 40 | 44 | 29.00% |
| COF240712P00127000 | 2024-06-25 9:40AM EDT | 127.00 | 0.40 | 0.30 | 0.45 | +0.13 | +48.15% | 2 | 3 | 27.78% |
| COF240712P00128000 | 2024-06-25 11:41AM EDT | 128.00 | 0.55 | 0.40 | 0.50 | +0.02 | +3.77% | 1 | 14 | 26.39% |
| COF240712P00129000 | 2024-06-25 2:05PM EDT | 129.00 | 0.75 | 0.50 | 0.65 | +0.10 | +15.38% | 101 | 107 | 26.34% |
| COF240712P00130000 | 2024-06-25 2:41PM EDT | 130.00 | 1.20 | 0.60 | 0.75 | +0.71 | +144.90% | 1 | 430 | 25.22% |
| COF240712P00131000 | 2024-06-25 11:29AM EDT | 131.00 | 1.13 | 0.85 | 0.95 | +0.60 | +113.21% | 130 | 137 | 25.05% |
| COF240712P00132000 | 2024-06-25 11:29AM EDT | 132.00 | 1.35 | 1.05 | 1.20 | +0.06 | +4.65% | 130 | 196 | 24.95% |
| COF240712P00133000 | 2024-06-26 10:47AM EDT | 133.00 | 2.20 | 1.30 | 1.50 | +0.65 | +41.94% | 7 | 14 | 24.92% |
| COF240712P00134000 | 2024-06-26 11:36AM EDT | 134.00 | 2.35 | 1.65 | 1.85 | +0.66 | +39.05% | 13 | 34 | 24.88% |
| COF240712P00135000 | 2024-06-26 10:15AM EDT | 135.00 | 3.30 | 2.00 | 2.20 | +1.88 | +132.39% | 1 | 4 | 24.38% |
| COF240712P00136000 | 2024-06-26 9:45AM EDT | 136.00 | 3.91 | 2.45 | 2.60 | +0.86 | +28.20% | 301 | 339 | 23.87% |
| COF240712P00137000 | 2024-06-18 1:09PM EDT | 137.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 4 | 5 | 23.73% |
| COF240712P00138000 | 2024-06-12 2:00PM EDT | 138.00 | 3.85 | 3.50 | 3.70 | 0.00 | - | - | 1 | 23.98% |
| COF240712P00139000 | 2024-06-12 3:28PM EDT | 139.00 | 4.90 | 4.10 | 4.40 | 0.00 | - | 12 | 29 | 24.65% |
| COF240712P00140000 | 2024-06-25 2:41PM EDT | 140.00 | 5.55 | 4.20 | 5.00 | +0.65 | +13.27% | 1 | 30 | 23.95% |
| COF240712P00141000 | 2024-06-07 3:45PM EDT | 141.00 | 4.00 | 5.50 | 6.20 | 0.00 | - | 5 | 5 | 28.68% |
| COF240712P00150000 | 2024-06-21 3:08PM EDT | 150.00 | 13.70 | 13.60 | 16.00 | 0.00 | - | 9 | 17 | 59.03% |
| COF240712P00155000 | 2024-06-21 3:13PM EDT | 155.00 | 18.07 | 18.70 | 19.90 | 0.00 | - | 3 | 3 | 55.96% |
