Marchés français ouverture 6 h 16 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 746,39 -176,64 (-0,45 %) EUR/USD
1,0917 +0,0011 (+0,10 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 185,98 +1 204,12 (+1,94 %)
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:115.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-05-30 1:45PM EDT | 2024-06-21 | 20.60 | 20.40 | 23.80 | -1.09 | -5.03% | 1 | 378 | 76.86% |
| COF240719C00115000 | 2024-05-30 1:45PM EDT | 2024-07-19 | 22.40 | 22.80 | 24.20 | 0.00 | - | 50 | 54 | 51.77% |
| COF240920C00115000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 23.30 | 24.10 | 25.10 | 0.00 | - | 1 | 40 | 38.55% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 62.05% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 52.21% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 31.70 | 31.00 | 33.80 | 0.00 | - | 2 | 1 | 41.02% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 39.40 | 43.40 | 0.00 | - | 1 | 34 | 39.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00115000 | 2024-05-31 9:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 741 | 124.81% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 2 | 51.17% |
| COF240621P00115000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 5 | 1,351 | 45.12% |
| COF240719P00115000 | 2024-05-29 9:37AM EDT | 2024-07-19 | 0.57 | 0.40 | 0.50 | 0.00 | - | 1 | 20 | 34.18% |
| COF240920P00115000 | 2024-06-03 1:23PM EDT | 2024-09-20 | 1.51 | 1.25 | 1.45 | -0.01 | -0.66% | 1 | 1,663 | 29.76% |
| COF241220P00115000 | 2024-06-03 12:48PM EDT | 2024-12-20 | 3.20 | 2.80 | 3.00 | +0.12 | +3.90% | 28 | 51 | 28.55% |
| COF250117P00115000 | 2024-06-03 11:34AM EDT | 2025-01-17 | 3.69 | 3.20 | 3.60 | +0.09 | +2.50% | 11 | 1,769 | 28.84% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.30 | 4.90 | 0.00 | - | 3 | 3 | 29.33% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.14% |
| COF260116P00115000 | 2024-06-03 12:41PM EDT | 2026-01-16 | 9.10 | 7.60 | 9.00 | +0.60 | +7.06% | 6 | 777 | 28.23% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
