La bourse est fermée
Dow Jones
39 170,10 +57,94 (+0,15 %) Nasdaq
17 753,53 +35,88 (+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
57 005,35 -1 207,98 (-2,08 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726C00120000 | 2024-06-18 3:27PM EDT | 120.00 | 18.30 | 15.70 | 18.00 | 0.00 | - | 2 | 8 | 45.24% |
| COF240726C00130000 | 2024-06-17 10:21AM EDT | 130.00 | 7.67 | 8.80 | 9.10 | -1.23 | -13.82% | 1 | 2 | 33.50% |
| COF240726C00134000 | 2024-06-14 10:37AM EDT | 134.00 | 5.58 | 6.20 | 6.60 | 0.00 | - | - | 2 | 33.28% |
| COF240726C00135000 | 2024-06-18 10:19AM EDT | 135.00 | 6.89 | 5.80 | 6.00 | 0.00 | - | 1 | 7 | 32.91% |
| COF240726C00136000 | 2024-06-26 11:26AM EDT | 136.00 | 4.25 | 5.10 | 5.40 | -2.60 | -37.96% | 1 | 5 | 32.36% |
| COF240726C00137000 | 2024-06-24 3:59PM EDT | 137.00 | 5.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 32.25% |
| COF240726C00138000 | 2024-06-24 3:32PM EDT | 138.00 | 5.40 | 4.00 | 4.60 | 0.00 | - | 7 | 15 | 33.20% |
| COF240726C00139000 | 2024-06-24 11:28AM EDT | 139.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 1 | 12 | 32.08% |
| COF240726C00140000 | 2024-06-26 12:11PM EDT | 140.00 | 3.00 | 3.30 | 3.50 | -1.45 | -32.58% | 9 | 47 | 31.37% |
| COF240726C00141000 | 2024-06-21 3:41PM EDT | 141.00 | 1.90 | 2.95 | 3.10 | -1.40 | -42.42% | 1 | 12 | 31.12% |
| COF240726C00142000 | 2024-06-13 9:47AM EDT | 142.00 | 2.60 | 2.50 | 3.70 | 0.00 | - | 1 | 24 | 37.33% |
| COF240726C00143000 | 2024-06-24 1:20PM EDT | 143.00 | 3.16 | 2.15 | 2.70 | 0.00 | - | 1 | 11 | 32.74% |
| COF240726C00145000 | 2024-06-26 12:11PM EDT | 145.00 | 1.55 | 1.80 | 2.50 | -0.99 | -38.98% | 11 | 31 | 35.28% |
| COF240726C00146000 | 2024-06-25 10:18AM EDT | 146.00 | 1.75 | 1.55 | 1.70 | -0.55 | -23.91% | 10 | 36 | 31.03% |
| COF240726C00147000 | 2024-06-25 3:18PM EDT | 147.00 | 1.18 | 1.35 | 2.25 | -0.49 | -29.34% | 1 | 7 | 37.09% |
| COF240726C00148000 | 2024-06-26 11:07AM EDT | 148.00 | 0.90 | 1.15 | 1.30 | -1.35 | -60.00% | 1 | 2 | 30.93% |
| COF240726C00150000 | 2024-06-26 2:05PM EDT | 150.00 | 0.84 | 0.85 | 1.00 | -0.46 | -35.38% | 3 | 38 | 31.04% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240726P00075000 | 2024-06-12 11:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.47% |
| COF240726P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | - | 1 | 103.47% |
| COF240726P00115000 | 2024-06-20 3:32PM EDT | 115.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 10 | 38.87% |
| COF240726P00120000 | 2024-06-24 1:58PM EDT | 120.00 | 0.45 | 0.50 | 1.30 | 0.00 | - | 10 | 12 | 43.46% |
| COF240726P00123000 | 2024-06-14 12:29PM EDT | 123.00 | 1.37 | 0.75 | 2.25 | 0.00 | - | - | 8 | 46.78% |
| COF240726P00124000 | 2024-06-20 10:51AM EDT | 124.00 | 0.99 | 0.90 | 1.00 | 0.00 | - | - | 1 | 32.57% |
| COF240726P00125000 | 2024-06-26 12:24PM EDT | 125.00 | 1.28 | 1.05 | 1.15 | +0.38 | +42.22% | 2 | 33 | 32.30% |
| COF240726P00129000 | 2024-06-18 12:27PM EDT | 129.00 | 1.76 | 1.75 | 1.95 | 0.00 | - | 1 | 3 | 31.18% |
| COF240726P00130000 | 2024-06-26 10:30AM EDT | 130.00 | 2.82 | 1.65 | 2.25 | +1.17 | +70.91% | 4 | 25 | 31.20% |
| COF240726P00132000 | 2024-06-17 11:47AM EDT | 132.00 | 3.20 | 2.55 | 3.10 | 0.00 | - | 2 | 4 | 32.36% |
| COF240726P00134000 | 2024-06-26 1:44PM EDT | 134.00 | 3.86 | 3.30 | 3.60 | +1.08 | +38.85% | 2 | 20 | 30.30% |
| COF240726P00135000 | 2024-06-26 2:24PM EDT | 135.00 | 3.90 | 3.80 | 4.00 | +0.84 | +27.45% | 4 | 20 | 29.98% |
| COF240726P00137000 | 2024-06-11 12:51PM EDT | 137.00 | 4.96 | 4.70 | 5.00 | 0.00 | - | - | 1 | 29.99% |
| COF240726P00140000 | 2024-06-21 2:27PM EDT | 140.00 | 6.40 | 6.00 | 6.50 | 0.00 | - | 1 | 8 | 28.39% |
