Marchés français ouverture 40 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 865,99 -329,61 (-1,72 %) Bitcoin EUR
64 137,91 -467,90 (-0,72 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00120000 | 2024-05-22 10:46AM EDT | 2024-06-21 | 22.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF240719C00120000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF241220C00120000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250117C00120000 | 2024-05-21 2:30PM EDT | 2025-01-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| COF250321C00120000 | 2024-04-09 2:49PM EDT | 2025-03-21 | 33.40 | 29.40 | 31.60 | 0.00 | - | 1 | 2 | 43.69% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 49.24% |
| COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 45.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00120000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| COF240531P00120000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COF240607P00120000 | 2024-05-15 2:55PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240621P00120000 | 2024-05-22 11:18AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240719P00120000 | 2024-05-21 12:55PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COF240920P00120000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF241220P00120000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| COF250117P00120000 | 2024-05-22 11:52AM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| COF250321P00120000 | 2024-04-25 10:32AM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF250620P00120000 | 2024-05-16 11:18AM EDT | 2025-06-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COF260116P00120000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 33.12% |
| COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 29.86% |
