La bourse ferme dans 3 h 26 min
CAC 40
7 957,27 -40,75 (-0,51 %) Euro Stoxx 50
4 970,31 -33,23 (-0,66 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0868 -0,0038 (-0,35 %) Gold future
2 346,70 -22,60 (-0,95 %) Bitcoin EUR
63 485,51 -101,77 (-0,16 %)
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 :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00145000 | 2024-05-31 9:57AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 12.50% |
| COF240614C00145000 | 2024-06-03 2:19PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 488 | 6.25% |
| COF240621C00145000 | 2024-06-03 12:47PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1,818 | 6.25% |
| COF240628C00145000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| COF240705C00145000 | 2024-06-03 3:31PM EDT | 2024-07-05 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| COF240712C00145000 | 2024-06-03 2:34PM EDT | 2024-07-12 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| COF240719C00145000 | 2024-06-03 3:23PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 750 | 3.13% |
| COF240816C00145000 | 2024-06-03 3:35PM EDT | 2024-08-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 3.13% |
| COF240920C00145000 | 2024-06-03 10:38AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 767 | 3.13% |
| COF241220C00145000 | 2024-05-30 9:32AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 1.56% |
| COF250117C00145000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 798 | 1.56% |
| COF250321C00145000 | 2024-05-08 11:25AM EDT | 2025-03-21 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| COF260116C00145000 | 2024-05-29 10:40AM EDT | 2026-01-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.78% |
| COF261218C00145000 | 2024-05-29 9:30AM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607P00145000 | 2024-05-31 11:54AM EDT | 2024-06-07 | 8.35 | 0.00 | 0.00 | 0.00 | - | 252 | 258 | 0.00% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 5.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240621P00145000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 8.23 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 0.00% |
| COF240628P00145000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| COF240719P00145000 | 2024-06-03 12:27PM EDT | 2024-07-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| COF240920P00145000 | 2024-05-31 9:57AM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6,599 | 0.00% |
| COF241220P00145000 | 2024-05-24 9:34AM EDT | 2024-12-20 | 13.28 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| COF250117P00145000 | 2024-05-22 2:05PM EDT | 2025-01-17 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| COF250321P00145000 | 2024-05-22 1:22PM EDT | 2025-03-21 | 14.27 | 0.00 | 0.00 | 0.00 | - | 151 | 290 | 0.00% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 13 | 450 | 0.00% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COF260618P00145000 | 2024-05-09 1:33PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
