La bourse ferme dans 7 h 36 min
CAC 40
7 621,78 +12,63 (+0,17 %) Euro Stoxx 50
4 932,62 +16,68 (+0,34 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0694 +0,0010 (+0,10 %) Gold future
2 311,70 -1,50 (-0,06 %) Bitcoin EUR
56 763,29 -925,93 (-1,61 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117C00045000 | 2024-05-16 10:42AM EDT | 45.00 | 96.90 | 87.50 | 91.10 | 0.00 | - | 1 | 18 | 0.00% |
| COF250117C00050000 | 2024-01-26 4:02PM EDT | 50.00 | 88.60 | 84.00 | 88.50 | 0.00 | - | 7 | 73 | 91.65% |
| COF250117C00055000 | 2023-08-18 12:03PM EDT | 55.00 | 53.50 | 51.30 | 52.50 | 0.00 | - | 10 | 14 | 0.00% |
| COF250117C00060000 | 2024-05-01 3:11PM EDT | 60.00 | 84.01 | 76.50 | 81.00 | 0.00 | - | 1 | 12 | 79.36% |
| COF250117C00065000 | 2023-12-28 3:55PM EDT | 65.00 | 67.54 | 73.00 | 77.30 | 0.00 | - | 1 | 10 | 84.25% |
| COF250117C00070000 | 2024-05-10 11:12AM EDT | 70.00 | 74.30 | 69.70 | 73.30 | 0.00 | - | 2 | 17 | 86.08% |
| COF250117C00075000 | 2023-12-19 2:30PM EDT | 75.00 | 59.50 | 51.20 | 54.80 | 0.00 | - | 1 | 16 | 0.00% |
| COF250117C00080000 | 2024-04-08 2:31PM EDT | 80.00 | 66.24 | 62.80 | 66.70 | 0.00 | - | 1 | 42 | 88.62% |
| COF250117C00085000 | 2024-01-19 1:17PM EDT | 85.00 | 45.70 | 54.70 | 56.70 | 0.00 | - | 1 | 14 | 62.02% |
| COF250117C00090000 | 2024-05-13 1:14PM EDT | 90.00 | 57.00 | 47.50 | 51.40 | 0.00 | - | 1 | 0 | 59.83% |
| COF250117C00095000 | 2024-02-01 4:59PM EDT | 95.00 | 44.30 | 46.10 | 47.90 | 0.00 | - | 1 | 68 | 56.89% |
| COF250117C00100000 | 2024-06-06 2:51PM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00105000 | 2024-06-07 3:36PM EDT | 105.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 110.00 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 69.76% |
| COF250117C00115000 | 2024-06-21 1:42PM EDT | 115.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF250117C00120000 | 2024-06-26 9:30AM EDT | 120.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COF250117C00125000 | 2024-06-25 1:59PM EDT | 125.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COF250117C00130000 | 2024-06-05 9:30AM EDT | 130.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00135000 | 2024-06-20 11:14AM EDT | 135.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117C00140000 | 2024-06-25 3:29PM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| COF250117C00145000 | 2024-06-21 12:34PM EDT | 145.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250117C00150000 | 2024-06-26 2:44PM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF250117C00155000 | 2024-06-25 12:29PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COF250117C00160000 | 2024-06-24 2:50PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COF250117C00165000 | 2024-06-24 1:53PM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250117C00170000 | 2024-06-24 11:04AM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| COF250117C00175000 | 2024-06-26 2:31PM EDT | 175.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117C00180000 | 2024-06-21 10:32AM EDT | 180.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250117C00185000 | 2024-06-17 3:23PM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117C00190000 | 2024-05-24 10:11AM EDT | 190.00 | 1.22 | 0.70 | 0.95 | 0.00 | - | 1 | 239 | 28.71% |
| COF250117C00195000 | 2024-06-21 2:12PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COF250117C00200000 | 2024-04-12 10:15AM EDT | 200.00 | 2.00 | 1.10 | 1.30 | 0.00 | - | 2 | 45 | 34.29% |
| COF250117C00210000 | 2024-03-27 2:05PM EDT | 210.00 | 1.35 | 1.40 | 1.75 | 0.00 | - | 1 | 1 | 40.13% |
| COF250117C00220000 | 2024-04-29 10:04AM EDT | 220.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 46.38% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250117P00045000 | 2024-06-18 3:32PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COF250117P00050000 | 2024-06-20 3:23PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COF250117P00055000 | 2024-05-22 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| COF250117P00060000 | 2024-06-12 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF250117P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COF250117P00070000 | 2024-06-17 2:33PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF250117P00075000 | 2024-05-02 10:00AM EDT | 75.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 460 | 49.22% |
| COF250117P00080000 | 2024-06-20 9:37AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117P00085000 | 2024-06-18 3:09PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF250117P00090000 | 2024-06-18 9:32AM EDT | 90.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COF250117P00095000 | 2024-06-21 12:07PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COF250117P00100000 | 2024-06-25 11:23AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF250117P00105000 | 2024-06-13 10:33AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF250117P00110000 | 2024-06-25 1:18PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COF250117P00115000 | 2024-06-21 11:43AM EDT | 115.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF250117P00120000 | 2024-06-18 9:32AM EDT | 120.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COF250117P00125000 | 2024-06-26 11:07AM EDT | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COF250117P00130000 | 2024-06-18 3:53PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| COF250117P00135000 | 2024-06-26 11:09AM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| COF250117P00140000 | 2024-06-26 11:48AM EDT | 140.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COF250117P00145000 | 2024-06-12 11:04AM EDT | 145.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COF250117P00150000 | 2024-06-07 10:47AM EDT | 150.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF250117P00155000 | 2024-05-29 9:30AM EDT | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117P00160000 | 2024-04-25 3:15PM EDT | 160.00 | 21.20 | 24.00 | 26.10 | 0.00 | - | 1 | 100 | 24.24% |
| COF250117P00165000 | 2024-01-10 11:53AM EDT | 165.00 | 36.70 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 33.89% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 170.00 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 29.47% |
| COF250117P00175000 | 2023-01-27 2:18PM EDT | 175.00 | 56.60 | 64.60 | 67.10 | 0.00 | - | 3 | 1 | 97.28% |
| COF250117P00180000 | 2024-04-17 10:32AM EDT | 180.00 | 43.23 | 36.50 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| COF250117P00190000 | 2024-02-21 10:53AM EDT | 190.00 | 54.30 | 46.60 | 50.30 | 0.00 | - | - | 0 | 0.00% |
