Marchés français ouverture 2 h 21 min
Dow Jones
38 571,03 -115,27 (-0,30 %) Nasdaq
16 828,67 +93,67 (+0,56 %) Nikkei 225
38 891,30 -31,70 (-0,08 %) EUR/USD
1,0912 +0,0006 (+0,05 %) HANG SENG
18 441,59 +38,59 (+0,21 %) Bitcoin EUR
63 473,84 +765,52 (+1,22 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 7.10 | 9.80 | 0.00 | - | 10 | 10 | 69.92% |
| COF240621C00130000 | 2024-06-03 1:22PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| COF240719C00130000 | 2024-05-24 2:21PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF240920C00130000 | 2024-06-03 1:54PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF241220C00130000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250117C00130000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250321C00130000 | 2024-05-24 10:37AM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 2025-06-20 | 21.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 45.74% |
| COF260618C00130000 | 2024-05-22 1:43PM EDT | 2026-06-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF261218C00130000 | 2024-05-28 9:35AM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00130000 | 2024-06-03 2:24PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COF240614P00130000 | 2024-06-03 2:08PM EDT | 2024-06-14 | 0.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| COF240621P00130000 | 2024-06-03 3:00PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| COF240628P00130000 | 2024-06-03 3:50PM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| COF240705P00130000 | 2024-06-03 1:05PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| COF240712P00130000 | 2024-06-03 3:45PM EDT | 2024-07-12 | 1.36 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| COF240719P00130000 | 2024-06-03 2:34PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| COF240816P00130000 | 2024-06-03 2:54PM EDT | 2024-08-16 | 3.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| COF240920P00130000 | 2024-06-03 2:32PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| COF241220P00130000 | 2024-06-03 1:44PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COF250117P00130000 | 2024-05-23 12:04PM EDT | 2025-01-17 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF250321P00130000 | 2024-05-22 11:52AM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COF250620P00130000 | 2024-05-24 3:02PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| COF260618P00130000 | 2024-05-28 12:55PM EDT | 2026-06-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 25.60% |
