La bourse ferme dans 7 h 44 min
CAC 40
7 620,79 +11,64 (+0,15 %) Euro Stoxx 50
4 932,65 +16,71 (+0,34 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0697 +0,0014 (+0,13 %) Gold future
2 311,40 -1,80 (-0,08 %) Bitcoin EUR
56 840,58 -838,30 (-1,45 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 59.13% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 91.45% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 110.00 | 35.25 | 30.80 | 32.50 | 0.00 | - | 1 | 2 | 45.86% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 115.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF241220C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF241220C00125000 | 2024-06-26 11:47AM EDT | 125.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COF241220C00130000 | 2024-06-13 10:53AM EDT | 130.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF241220C00135000 | 2024-06-26 9:31AM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF241220C00140000 | 2024-06-26 3:06PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| COF241220C00145000 | 2024-06-24 11:41AM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF241220C00150000 | 2024-06-26 2:03PM EDT | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| COF241220C00155000 | 2024-06-17 3:40PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF241220C00160000 | 2024-06-26 9:30AM EDT | 160.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF241220C00165000 | 2024-06-17 9:32AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00170000 | 2024-06-26 10:12AM EDT | 170.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00175000 | 2024-06-24 11:30AM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00180000 | 2024-06-26 9:54AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220C00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF241220C00190000 | 2024-06-05 9:32AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF241220C00195000 | 2024-06-12 10:25AM EDT | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 36.57% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 12 | 49.65% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 51.15% |
| COF241220P00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF241220P00080000 | 2024-06-25 1:34PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.20 | 0.70 | 0.00 | - | 6 | 19 | 42.21% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 5 | 24 | 53.65% |
| COF241220P00095000 | 2024-06-25 2:04PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF241220P00100000 | 2024-06-26 11:41AM EDT | 100.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| COF241220P00105000 | 2024-06-26 10:12AM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF241220P00110000 | 2024-06-10 12:18PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF241220P00115000 | 2024-06-18 12:44PM EDT | 115.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF241220P00120000 | 2024-06-26 3:42PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| COF241220P00125000 | 2024-06-26 11:49AM EDT | 125.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COF241220P00130000 | 2024-06-20 1:26PM EDT | 130.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| COF241220P00135000 | 2024-06-26 1:20PM EDT | 135.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| COF241220P00140000 | 2024-06-26 9:38AM EDT | 140.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COF241220P00145000 | 2024-06-12 11:06AM EDT | 145.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 23.48% |
