Marchés français ouverture 4 h 22 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 904,68 +287,58 (+0,74 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 814,10 -381,50 (-1,99 %) Bitcoin EUR
64 165,85 -561,38 (-0,87 %)
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 :
Prix d’exercice:110.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00110000 | 2024-05-22 1:43PM EDT | 2024-06-21 | 33.00 | 28.00 | 32.10 | +0.50 | +1.54% | 3 | 121 | 56.13% |
| COF240719C00110000 | 2024-04-25 1:36PM EDT | 2024-07-19 | 37.30 | 29.50 | 32.50 | 0.00 | - | 1 | 1 | 51.61% |
| COF240920C00110000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 32.75 | 30.70 | 32.20 | 0.00 | - | 1 | 37 | 43.07% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 2024-12-20 | 35.25 | 32.70 | 34.20 | 0.00 | - | 1 | 2 | 40.28% |
| COF250117C00110000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 43.84 | 39.80 | 42.10 | 0.00 | - | 1 | 371 | 58.67% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 2025-06-20 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 46.35% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 2026-01-16 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 37.97% |
| COF261218C00110000 | 2024-05-20 12:32PM EDT | 2026-12-18 | 48.37 | 44.50 | 49.00 | 0.00 | - | 1 | 4 | 41.19% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00110000 | 2024-05-13 12:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 24 | 257.13% |
| COF240531P00110000 | 2024-05-17 12:28PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 93 | 93 | 69.92% |
| COF240621P00110000 | 2024-05-15 11:59AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 5,403 | 46.58% |
| COF240719P00110000 | 2024-04-22 3:49PM EDT | 2024-07-19 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 59 | 35.72% |
| COF240920P00110000 | 2024-05-20 2:53PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.90 | 0.00 | - | 9 | 369 | 30.62% |
| COF241220P00110000 | 2024-05-20 12:28PM EDT | 2024-12-20 | 1.75 | 1.85 | 2.05 | 0.00 | - | 1 | 82 | 29.36% |
| COF250117P00110000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 2.40 | 1.30 | 2.50 | 0.00 | - | 5 | 2,601 | 29.51% |
| COF250321P00110000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 3.20 | 3.10 | 3.40 | 0.00 | - | 1 | 92 | 29.39% |
| COF250620P00110000 | 2024-05-21 10:43AM EDT | 2025-06-20 | 4.50 | 3.90 | 4.70 | 0.00 | - | 2 | 12 | 29.38% |
| COF260116P00110000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 6.60 | 6.50 | 7.50 | 0.00 | - | 2 | 845 | 29.44% |
| COF260618P00110000 | 2024-04-09 9:30AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| COF261218P00110000 | 2024-05-09 11:26AM EDT | 2026-12-18 | 10.54 | 8.80 | 12.30 | 0.00 | - | 1 | 5 | 30.81% |
