La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 336,45 -1 966,68 (-3,37 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510C00115000 | 2024-05-06 2:05PM EDT | 115.00 | 28.78 | 26.00 | 29.60 | 0.00 | - | 2 | 0 | 232.03% |
| COF240510C00130000 | 2024-04-26 10:27AM EDT | 130.00 | 18.51 | 12.20 | 13.20 | 0.00 | - | 2 | 0 | 104.30% |
| COF240510C00135000 | 2024-05-09 1:58PM EDT | 135.00 | 7.80 | 6.20 | 8.00 | 0.00 | - | 40 | 0 | 92.58% |
| COF240510C00137000 | 2024-05-02 12:13PM EDT | 137.00 | 5.40 | 4.70 | 7.40 | 0.00 | - | - | 0 | 77.54% |
| COF240510C00138000 | 2024-05-03 10:00AM EDT | 138.00 | 5.40 | 3.50 | 5.10 | 0.00 | - | 4 | 0 | 70.61% |
| COF240510C00139000 | 2024-05-02 12:06PM EDT | 139.00 | 4.10 | 2.75 | 4.00 | 0.00 | - | 2 | 0 | 55.86% |
| COF240510C00140000 | 2024-05-09 1:58PM EDT | 140.00 | 2.80 | 2.10 | 2.95 | 0.00 | - | 45 | 0 | 43.56% |
| COF240510C00141000 | 2024-05-09 2:07PM EDT | 141.00 | 1.30 | 1.40 | 1.80 | 0.00 | - | 4 | 3 | 26.56% |
| COF240510C00142000 | 2024-05-10 3:29PM EDT | 142.00 | 1.04 | 0.55 | 0.95 | +0.09 | +9.47% | 25 | 266 | 21.24% |
| COF240510C00143000 | 2024-05-10 3:31PM EDT | 143.00 | 0.39 | 0.20 | 0.40 | +0.04 | +11.43% | 32 | 641 | 19.92% |
| COF240510C00144000 | 2024-05-10 3:58PM EDT | 144.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 144 | 175 | 20.80% |
| COF240510C00145000 | 2024-05-10 3:02PM EDT | 145.00 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 2 | 163 | 21.88% |
| COF240510C00146000 | 2024-05-10 11:15AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 62 | 28.52% |
| COF240510C00147000 | 2024-05-09 10:35AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 34.77% |
| COF240510C00148000 | 2024-05-07 2:33PM EDT | 148.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 211 | 40.82% |
| COF240510C00149000 | 2024-05-07 12:27PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 46.88% |
| COF240510C00150000 | 2024-05-08 1:28PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 220 | 52.34% |
| COF240510C00152500 | 2024-05-10 11:16AM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 48 | 59.38% |
| COF240510C00155000 | 2024-05-08 9:59AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 216 | 71.88% |
| COF240510C00157500 | 2024-04-29 9:45AM EDT | 157.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 209 | 83.59% |
| COF240510C00160000 | 2024-04-26 11:14AM EDT | 160.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 94.53% |
| COF240510C00162500 | 2024-04-30 9:57AM EDT | 162.50 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 105.47% |
| COF240510C00165000 | 2024-04-30 9:57AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 115.63% |
| COF240510C00167500 | 2024-04-26 11:48AM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 126.56% |
| COF240510C00170000 | 2024-04-15 3:37PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 14 | 135.94% |
| COF240510C00175000 | 2024-04-26 9:30AM EDT | 175.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 169.53% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240510P00110000 | 2024-04-10 3:43PM EDT | 110.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | - | 15 | 214.06% |
| COF240510P00115000 | 2024-05-03 9:41AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 167.19% |
| COF240510P00120000 | 2024-05-06 9:43AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 386 | 136.72% |
| COF240510P00121000 | 2024-05-03 10:14AM EDT | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 131.25% |
| COF240510P00123000 | 2024-05-07 9:49AM EDT | 123.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 30 | 118.75% |
| COF240510P00124000 | 2024-05-07 9:30AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 56 | 113.28% |
| COF240510P00125000 | 2024-05-07 10:15AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 42 | 107.81% |
| COF240510P00126000 | 2024-05-07 1:00PM EDT | 126.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 614 | 101.56% |
| COF240510P00127000 | 2024-04-25 2:49PM EDT | 127.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | - | 4 | 96.09% |
| COF240510P00128000 | 2024-05-07 2:43PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 90.63% |
| COF240510P00129000 | 2024-05-07 3:04PM EDT | 129.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 151 | 84.38% |
| COF240510P00130000 | 2024-05-08 9:46AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 78.91% |
| COF240510P00131000 | 2024-05-08 10:36AM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 73.44% |
| COF240510P00132000 | 2024-05-10 9:30AM EDT | 132.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 12 | 67.19% |
| COF240510P00133000 | 2024-05-09 9:39AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 61.72% |
| COF240510P00134000 | 2024-05-08 11:06AM EDT | 134.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 22 | 55.86% |
| COF240510P00135000 | 2024-05-09 1:39PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 98 | 50.00% |
| COF240510P00136000 | 2024-05-09 3:14PM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 66 | 49.61% |
| COF240510P00137000 | 2024-05-09 12:22PM EDT | 137.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 564 | 43.36% |
| COF240510P00138000 | 2024-05-08 10:37AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 1 | 181 | 36.72% |
| COF240510P00139000 | 2024-05-10 11:09AM EDT | 139.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 16 | 199 | 30.08% |
| COF240510P00140000 | 2024-05-10 3:06PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 18 | 354 | 23.05% |
| COF240510P00141000 | 2024-05-10 9:40AM EDT | 141.00 | 0.15 | 0.00 | 0.20 | -0.40 | -72.73% | 15 | 618 | 24.61% |
| COF240510P00142000 | 2024-05-10 3:59PM EDT | 142.00 | 0.18 | 0.15 | 2.30 | -0.77 | -81.05% | 787 | 655 | 50.10% |
| COF240510P00143000 | 2024-05-10 3:42PM EDT | 143.00 | 0.65 | 0.50 | 0.90 | -0.77 | -54.23% | 32 | 129 | 22.02% |
| COF240510P00144000 | 2024-05-10 1:20PM EDT | 144.00 | 1.99 | 1.35 | 1.70 | -0.45 | -18.44% | 5 | 43 | 25.98% |
| COF240510P00145000 | 2024-05-10 1:21PM EDT | 145.00 | 2.65 | 1.85 | 3.80 | -0.75 | -22.06% | 14 | 44 | 79.39% |
| COF240510P00146000 | 2024-05-10 1:08PM EDT | 146.00 | 3.85 | 2.75 | 5.00 | -0.13 | -3.27% | 4 | 36 | 53.13% |
| COF240510P00147000 | 2024-05-09 11:37AM EDT | 147.00 | 5.30 | 3.60 | 4.70 | 0.00 | - | 1 | 12 | 52.25% |
| COF240510P00148000 | 2024-04-26 2:34PM EDT | 148.00 | 3.90 | 4.70 | 5.60 | 0.00 | - | 16 | 39 | 52.54% |
| COF240510P00149000 | 2024-05-10 2:32PM EDT | 149.00 | 6.75 | 5.90 | 6.80 | +2.15 | +46.74% | 12 | 31 | 74.22% |
| COF240510P00150000 | 2024-05-10 9:38AM EDT | 150.00 | 7.90 | 6.80 | 7.80 | -0.22 | -2.71% | 8 | 20 | 81.84% |
| COF240510P00152500 | 2024-04-26 12:29PM EDT | 152.50 | 7.30 | 9.50 | 10.10 | 0.00 | - | 7 | 9 | 82.23% |
| COF240510P00155000 | 2024-05-10 3:39PM EDT | 155.00 | 12.20 | 12.00 | 13.70 | -0.15 | -1.21% | 20 | 46 | 121.09% |
