La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 418,71 +176,32 (+0,28 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218C00065000 | 2024-04-15 9:36AM EDT | 65.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF261218C00070000 | 2024-03-21 2:02PM EDT | 70.00 | 78.28 | 76.50 | 81.00 | 0.00 | - | - | 1 | 56.85% |
| COF261218C00080000 | 2024-02-16 3:10PM EDT | 80.00 | 66.20 | 62.00 | 66.50 | 0.00 | - | 1 | 1 | 43.76% |
| COF261218C00100000 | 2024-05-22 2:22PM EDT | 100.00 | 54.10 | 49.00 | 54.00 | 0.00 | - | 1 | 31 | 43.06% |
| COF261218C00110000 | 2024-05-24 10:18AM EDT | 110.00 | 45.80 | 42.50 | 47.50 | 0.00 | - | 1 | 4 | 41.20% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 115.00 | 46.00 | 41.00 | 43.50 | 0.00 | - | 1 | 34 | 39.09% |
| COF261218C00125000 | 2024-03-06 11:45AM EDT | 125.00 | 37.31 | 40.90 | 44.40 | 0.00 | - | 1 | 1 | 46.19% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 130.00 | 34.00 | 33.00 | 34.50 | 0.00 | - | 2 | 2 | 36.33% |
| COF261218C00135000 | 2024-03-28 11:24AM EDT | 135.00 | 40.00 | 39.00 | 41.00 | 0.00 | - | 1 | 11 | 46.75% |
| COF261218C00140000 | 2024-05-29 10:39AM EDT | 140.00 | 28.20 | 26.90 | 29.80 | 0.00 | - | 2 | 9 | 35.49% |
| COF261218C00145000 | 2024-05-29 9:30AM EDT | 145.00 | 26.00 | 24.70 | 27.50 | 0.00 | - | 3 | 19 | 34.94% |
| COF261218C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 23.00 | 23.70 | 25.40 | 0.00 | - | - | 1 | 34.50% |
| COF261218C00155000 | 2024-05-28 9:40AM EDT | 155.00 | 22.50 | 20.50 | 23.40 | 0.00 | - | 1 | 7 | 34.06% |
| COF261218C00160000 | 2024-05-14 9:52AM EDT | 160.00 | 24.60 | 20.20 | 21.80 | 0.00 | - | 1 | 5 | 33.95% |
| COF261218C00165000 | 2024-05-24 3:41PM EDT | 165.00 | 19.65 | 18.00 | 21.50 | 0.00 | - | 14 | 14 | 35.22% |
| COF261218C00175000 | 2024-01-30 4:28PM EDT | 175.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 7 | 36.44% |
| COF261218C00185000 | 2024-02-15 3:17PM EDT | 185.00 | 14.45 | 12.00 | 16.50 | 0.00 | - | 8 | 8 | 34.99% |
| COF261218C00200000 | 2024-05-29 1:37PM EDT | 200.00 | 10.30 | 9.60 | 11.20 | 0.00 | - | 1 | 11 | 31.91% |
| COF261218C00210000 | 2024-03-21 3:41PM EDT | 210.00 | 14.00 | 11.80 | 13.60 | 0.00 | - | - | 1 | 36.95% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF261218P00065000 | 2024-05-17 10:03AM EDT | 65.00 | 2.30 | 0.00 | 3.70 | 0.00 | - | 2 | 9 | 40.88% |
| COF261218P00070000 | 2024-05-17 1:22PM EDT | 70.00 | 2.73 | 2.20 | 3.70 | 0.00 | - | 10 | 10 | 37.54% |
| COF261218P00075000 | 2024-05-16 10:09AM EDT | 75.00 | 3.30 | 2.35 | 4.00 | 0.00 | - | 2 | 3 | 35.30% |
| COF261218P00080000 | 2024-04-04 12:59PM EDT | 80.00 | 4.55 | 4.10 | 4.90 | 0.00 | - | 7 | 7 | 34.67% |
| COF261218P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 5.50 | 5.40 | 7.90 | 0.00 | - | - | 1 | 38.32% |
| COF261218P00090000 | 2024-05-16 9:44AM EDT | 90.00 | 5.50 | 4.40 | 7.70 | 0.00 | - | 1 | 24 | 34.75% |
| COF261218P00095000 | 2024-02-20 3:10PM EDT | 95.00 | 8.00 | 5.30 | 9.50 | 0.00 | - | - | 1 | 35.02% |
| COF261218P00100000 | 2024-03-12 10:42AM EDT | 100.00 | 9.00 | 8.90 | 10.30 | 0.00 | - | - | 1 | 33.31% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 10.54 | 8.80 | 13.00 | 0.00 | - | 5 | 5 | 31.37% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 115.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 120.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.32% |
| COF261218P00125000 | 2024-05-30 11:10AM EDT | 125.00 | 15.50 | 14.10 | 17.10 | 0.00 | - | 1 | 14 | 27.60% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 130.00 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 25.79% |
| COF261218P00135000 | 2024-02-21 1:37PM EDT | 135.00 | 21.30 | 18.00 | 23.00 | 0.00 | - | - | 10 | 28.24% |
| COF261218P00140000 | 2024-05-31 3:58PM EDT | 140.00 | 21.01 | 19.10 | 23.80 | -1.24 | -5.57% | 1 | 7 | 25.77% |
