La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 549,84 -773,06 (-1,24 %)
Capital One Financial Corporation (COF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719C00070000 | 2024-05-01 3:38PM EDT | 70.00 | 72.78 | 66.10 | 70.10 | 0.00 | - | - | 1 | 199.37% |
| COF240719C00100000 | 2024-06-10 9:38AM EDT | 100.00 | 39.68 | 32.60 | 36.40 | 0.00 | - | 1 | 5 | 65.53% |
| COF240719C00105000 | 2024-05-09 10:03AM EDT | 105.00 | 38.70 | 34.10 | 37.80 | 0.00 | - | 1 | 1 | 124.07% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 110.00 | 37.30 | 28.10 | 29.80 | 0.00 | - | 1 | 1 | 93.82% |
| COF240719C00115000 | 2024-06-10 10:36AM EDT | 115.00 | 19.87 | 18.90 | 21.70 | -5.98 | -23.13% | 2 | 56 | 62.60% |
| COF240719C00120000 | 2024-06-05 3:54PM EDT | 120.00 | 17.20 | 14.90 | 17.00 | 0.00 | - | 3 | 8 | 53.97% |
| COF240719C00125000 | 2024-06-14 10:54AM EDT | 125.00 | 10.94 | 10.70 | 12.60 | -2.43 | -18.18% | 1 | 376 | 46.72% |
| COF240719C00130000 | 2024-06-14 3:34PM EDT | 130.00 | 7.40 | 7.20 | 7.40 | -0.50 | -6.33% | 21 | 197 | 32.84% |
| COF240719C00135000 | 2024-06-14 3:37PM EDT | 135.00 | 4.50 | 4.30 | 4.60 | -0.50 | -10.00% | 45 | 196 | 31.48% |
| COF240719C00140000 | 2024-06-14 3:26PM EDT | 140.00 | 2.62 | 2.40 | 2.55 | -0.41 | -13.53% | 20 | 5,127 | 30.13% |
| COF240719C00145000 | 2024-06-14 12:04PM EDT | 145.00 | 1.39 | 1.20 | 2.05 | -0.19 | -12.03% | 11 | 770 | 35.52% |
| COF240719C00150000 | 2024-06-14 3:56PM EDT | 150.00 | 0.63 | 0.60 | 0.75 | -0.21 | -25.00% | 18 | 1,887 | 30.84% |
| COF240719C00155000 | 2024-06-12 10:15AM EDT | 155.00 | 0.68 | 0.25 | 0.40 | 0.00 | - | 3 | 205 | 31.54% |
| COF240719C00160000 | 2024-06-13 12:48PM EDT | 160.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 330 | 37.55% |
| COF240719C00165000 | 2024-05-20 12:41PM EDT | 165.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 35 | 102 | 43.36% |
| COF240719C00170000 | 2024-06-13 12:48PM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 52.44% |
| COF240719C00175000 | 2024-05-13 9:43AM EDT | 175.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 50 | 0 | 51.32% |
| COF240719C00180000 | 2024-05-03 1:31PM EDT | 180.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 9 | 48.19% |
| COF240719C00185000 | 2024-03-28 9:32AM EDT | 185.00 | 0.79 | 0.30 | 0.45 | 0.00 | - | 1 | 1 | 57.52% |
| COF240719C00190000 | 2024-04-05 3:53PM EDT | 190.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 51 | 52 | 51.66% |
| COF240719C00195000 | 2024-04-01 9:32AM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 53.22% |
| COF240719C00200000 | 2024-06-12 3:52PM EDT | 200.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 30 | 30 | 70.41% |
| COF240719C00210000 | 2024-06-12 3:56PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 31 | 90.84% |
| COF240719C00220000 | 2024-06-06 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 57.81% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240719P00070000 | 2024-06-10 11:44AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 9 | 11 | 135.84% |
| COF240719P00075000 | 2024-06-12 3:52PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 77 | 75.39% |
| COF240719P00080000 | 2024-06-11 10:35AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 101.03% |
| COF240719P00095000 | 2024-06-10 9:38AM EDT | 95.00 | 0.33 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 68.12% |
| COF240719P00100000 | 2024-06-07 2:30PM EDT | 100.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 4 | 10 | 59.57% |
| COF240719P00105000 | 2024-05-30 11:05AM EDT | 105.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 24 | 44.14% |
| COF240719P00110000 | 2024-06-06 12:36PM EDT | 110.00 | 0.25 | 0.20 | 0.55 | 0.00 | - | 4 | 63 | 43.75% |
| COF240719P00115000 | 2024-06-13 10:04AM EDT | 115.00 | 0.47 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 34.96% |
| COF240719P00120000 | 2024-06-14 3:56PM EDT | 120.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 14 | 100 | 32.28% |
| COF240719P00125000 | 2024-06-14 3:36PM EDT | 125.00 | 1.45 | 1.50 | 1.65 | +0.13 | +9.85% | 33 | 161 | 30.04% |
| COF240719P00130000 | 2024-06-14 3:32PM EDT | 130.00 | 2.80 | 1.80 | 2.95 | +0.32 | +12.90% | 51 | 504 | 28.03% |
| COF240719P00135000 | 2024-06-14 3:35PM EDT | 135.00 | 4.80 | 4.00 | 5.20 | +0.41 | +9.34% | 24 | 440 | 27.25% |
| COF240719P00140000 | 2024-06-14 12:12PM EDT | 140.00 | 7.77 | 7.90 | 8.20 | +0.75 | +10.68% | 2 | 899 | 25.71% |
| COF240719P00145000 | 2024-06-07 1:49PM EDT | 145.00 | 7.80 | 11.80 | 13.90 | 0.00 | - | 5 | 601 | 39.61% |
| COF240719P00150000 | 2024-06-13 9:46AM EDT | 150.00 | 15.10 | 14.60 | 18.20 | 0.00 | - | 2 | 290 | 42.00% |
| COF240719P00155000 | 2024-06-10 2:58PM EDT | 155.00 | 14.62 | 19.30 | 23.20 | 0.00 | - | 1 | 8 | 48.95% |
| COF240719P00160000 | 2024-05-14 3:56PM EDT | 160.00 | 16.90 | 22.90 | 26.90 | 0.00 | - | 3 | 0 | 40.11% |
