La bourse ferme dans 4 h 30 min
CAC 40
7 525,38 -182,64 (-2,37 %) Euro Stoxx 50
4 847,38 -88,12 (-1,79 %) Dow Jones
38 647,10 -65,11 (-0,17 %) EUR/USD
1,0700 -0,0043 (-0,40 %) Gold future
2 346,10 +28,10 (+1,21 %) Bitcoin EUR
62 481,38 -963,52 (-1,52 %)
Capital One Financial Corporation (COF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614C00129000 | 2024-06-05 3:59PM EDT | 129.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240614C00130000 | 2024-06-07 12:56PM EDT | 130.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| COF240614C00131000 | 2024-06-07 12:56PM EDT | 131.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240614C00132000 | 2024-06-11 1:02PM EDT | 132.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240614C00133000 | 2024-06-13 11:54AM EDT | 133.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| COF240614C00134000 | 2024-06-13 12:01PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| COF240614C00135000 | 2024-06-13 3:15PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COF240614C00136000 | 2024-06-13 3:58PM EDT | 136.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| COF240614C00137000 | 2024-06-13 1:06PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| COF240614C00138000 | 2024-06-13 3:29PM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 12.50% |
| COF240614C00139000 | 2024-06-13 3:29PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 256 | 308 | 12.50% |
| COF240614C00140000 | 2024-06-13 3:30PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COF240614C00141000 | 2024-06-13 11:28AM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| COF240614C00142000 | 2024-06-13 12:05PM EDT | 142.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF240614C00143000 | 2024-06-13 1:05PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 25.00% |
| COF240614C00144000 | 2024-06-13 12:05PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COF240614C00145000 | 2024-06-13 10:28AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 401 | 25.00% |
| COF240614C00146000 | 2024-06-12 9:58AM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240614C00147000 | 2024-06-11 3:02PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 649 | 50.00% |
| COF240614C00148000 | 2024-06-13 12:37PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| COF240614C00149000 | 2024-06-12 2:52PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240614C00150000 | 2024-06-12 3:04PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 50.00% |
| COF240614C00152500 | 2024-06-03 10:19AM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| COF240614C00160000 | 2024-06-10 2:03PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 50.00% |
| COF240614C00162500 | 2024-06-11 9:42AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| COF240614C00165000 | 2024-06-10 11:24AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 185 | 50.00% |
| COF240614C00167500 | 2024-06-10 11:07AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| COF240614C00185000 | 2024-05-24 10:03AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COF240614P00105000 | 2024-06-05 12:38PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 134 | 181 | 50.00% |
| COF240614P00110000 | 2024-06-03 12:39PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 50.00% |
| COF240614P00115000 | 2024-06-06 3:37PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| COF240614P00117000 | 2024-06-11 1:47PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240614P00118000 | 2024-06-11 9:48AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240614P00119000 | 2024-06-13 9:39AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240614P00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240614P00121000 | 2024-06-11 3:04PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COF240614P00122000 | 2024-06-13 9:39AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| COF240614P00123000 | 2024-06-10 9:48AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| COF240614P00124000 | 2024-06-10 10:06AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COF240614P00125000 | 2024-06-13 12:45PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240614P00126000 | 2024-06-12 11:27AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| COF240614P00127000 | 2024-06-07 2:18PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COF240614P00128000 | 2024-06-11 3:06PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COF240614P00129000 | 2024-06-13 2:24PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 132 | 25.00% |
| COF240614P00130000 | 2024-06-13 1:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 101 | 25.00% |
| COF240614P00131000 | 2024-06-13 9:41AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COF240614P00132000 | 2024-06-13 3:29PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| COF240614P00133000 | 2024-06-13 3:29PM EDT | 133.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| COF240614P00134000 | 2024-06-13 1:37PM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 21 | 124 | 6.25% |
| COF240614P00135000 | 2024-06-13 3:59PM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| COF240614P00136000 | 2024-06-13 2:31PM EDT | 136.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 48 | 460 | 0.00% |
| COF240614P00137000 | 2024-06-13 1:09PM EDT | 137.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 29 | 825 | 0.00% |
| COF240614P00138000 | 2024-06-13 3:24PM EDT | 138.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 43 | 699 | 0.00% |
| COF240614P00139000 | 2024-06-13 12:15PM EDT | 139.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| COF240614P00140000 | 2024-06-12 1:34PM EDT | 140.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COF240614P00141000 | 2024-06-13 10:48AM EDT | 141.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| COF240614P00142000 | 2024-06-12 3:10PM EDT | 142.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240614P00143000 | 2024-06-05 10:49AM EDT | 143.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240614P00144000 | 2024-05-22 11:08AM EDT | 144.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 145.00 | 5.16 | 5.30 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| COF240614P00146000 | 2024-06-10 9:32AM EDT | 146.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240614P00147000 | 2024-06-05 11:31AM EDT | 147.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| COF240614P00150000 | 2024-06-04 11:35AM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 155.00 | 13.00 | 13.20 | 16.80 | 0.00 | - | - | 0 | 0.00% |
