La bourse ferme dans 6 h 44 min

Capital One Financial Corporation (COF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
137,49-1,94 (-1,39 %)
À la clôture : 04:00PM EDT
138,00 +0,51 (+0,37 %)
Avant Bourse : 04:05AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COF240524C001350002024-05-23 3:16PM EDT135.002.410.000.000.00-600.00%
COF240524C001360002024-05-23 3:16PM EDT136.001.600.000.000.00-1600.00%
COF240524C001370002024-05-23 3:55PM EDT137.001.000.000.000.00-7600.00%
COF240524C001390002024-05-23 1:00PM EDT139.000.300.000.000.00-506.25%
COF240524C001400002024-05-23 3:54PM EDT140.000.130.000.000.00-8012.50%
COF240524C001410002024-05-23 12:21PM EDT141.000.150.000.000.00-27012.50%
COF240524C001420002024-05-23 2:46PM EDT142.000.040.000.000.00-54012.50%
COF240524C001430002024-05-23 12:54PM EDT143.000.050.000.000.00-5025.00%
COF240524C001440002024-05-23 2:26PM EDT144.000.050.000.000.00-2025.00%
COF240524C001450002024-05-22 2:46PM EDT145.000.100.000.000.00-35025.00%
COF240524C001460002024-05-23 10:21AM EDT146.000.080.000.000.00-3025.00%
COF240524C001470002024-05-20 12:21PM EDT147.000.100.000.000.00-10025.00%
COF240524C001480002024-05-22 12:01PM EDT148.000.050.000.000.00-1025.00%
COF240524C001490002024-05-21 10:25AM EDT149.000.110.000.000.00-1025.00%
COF240524C001500002024-05-22 12:04PM EDT150.000.050.000.000.00-502050.00%
COF240524C001525002024-05-21 3:16PM EDT152.500.050.000.000.00-3050.00%
COF240524C001550002024-05-21 1:31PM EDT155.000.050.000.000.00-3050.00%
COF240524C001575002024-05-21 9:53AM EDT157.500.050.000.000.00-1050.00%
COF240524C001600002024-05-21 9:42AM EDT160.000.050.000.000.00-20050.00%
COF240524C001625002024-05-20 9:44AM EDT162.500.050.000.000.00-12050.00%
COF240524C001650002024-05-15 3:51PM EDT165.000.090.000.000.00-10050.00%
COF240524C001725002024-05-16 10:02AM EDT172.500.050.000.000.00--050.00%
COF240524C001750002024-05-16 10:02AM EDT175.000.050.000.000.00--050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
COF240524P000950002024-05-03 12:11PM EDT95.000.050.000.000.00-90050.00%
COF240524P001100002024-05-13 12:49PM EDT110.000.050.000.000.00-10050.00%
COF240524P001150002024-04-15 11:46AM EDT115.000.550.000.050.00-1415142.19%
COF240524P001200002024-05-17 9:31AM EDT120.000.050.000.000.00-26050.00%
COF240524P001230002024-05-17 11:08AM EDT123.000.050.000.000.00-5050.00%
COF240524P001250002024-05-23 9:58AM EDT125.000.050.000.000.00-22050.00%
COF240524P001270002024-05-23 9:39AM EDT127.000.060.000.000.00-4025.00%
COF240524P001280002024-05-23 2:28PM EDT128.000.050.000.000.00-15025.00%
COF240524P001290002024-05-22 10:24AM EDT129.000.050.000.000.00-6025.00%
COF240524P001300002024-05-21 2:17PM EDT130.000.050.000.000.00-60025.00%
COF240524P001310002024-05-23 12:48PM EDT131.000.050.000.000.00-8025.00%
COF240524P001320002024-05-23 1:09PM EDT132.000.060.000.000.00-9025.00%
COF240524P001330002024-05-23 12:49PM EDT133.000.060.000.000.00-21012.50%
COF240524P001340002024-05-23 2:45PM EDT134.000.170.000.000.00-2012.50%
COF240524P001350002024-05-22 9:32AM EDT135.000.110.000.000.00-3012.50%
COF240524P001360002024-05-23 10:59AM EDT136.000.300.000.000.00-606.25%
COF240524P001370002024-05-23 1:57PM EDT137.000.900.000.000.00-2101.56%
COF240524P001380002024-05-23 3:45PM EDT138.001.100.000.000.00-3600.00%
COF240524P001390002024-05-23 2:18PM EDT139.002.870.000.000.00-3400.00%
COF240524P001400002024-05-23 11:06AM EDT140.002.260.000.000.00-200.00%
COF240524P001410002024-05-23 3:38PM EDT141.003.510.000.000.00-900.00%
COF240524P001420002024-05-23 3:38PM EDT142.004.490.000.000.00-6500.00%
COF240524P001430002024-05-23 12:57PM EDT143.005.300.000.000.00-800.00%
COF240524P001440002024-05-23 2:45PM EDT144.007.600.000.000.00-1300.00%
COF240524P001450002024-05-23 11:32AM EDT145.007.220.000.000.00-600.00%
COF240524P001460002024-05-17 12:07PM EDT146.004.850.000.000.00-300.00%
COF240524P001470002024-05-15 11:33AM EDT147.003.400.000.000.00-1100.00%
COF240524P001480002024-04-25 9:59AM EDT148.006.600.000.000.00--00.00%
COF240524P001490002024-05-23 9:56AM EDT149.0011.680.000.000.00-400.00%
COF240524P001500002024-05-22 2:12PM EDT150.009.800.000.000.00-400.00%
COF240524P001550002024-05-22 2:48PM EDT155.0014.000.000.000.00-400.00%