Marchés français ouverture 3 h 30 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 947,00 -248,60 (-1,30 %) Bitcoin EUR
64 082,43 -509,16 (-0,79 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00170000 | 2024-05-13 3:12PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 486 | 38.67% |
| COF240719C00170000 | 2024-05-13 11:47AM EDT | 2024-07-19 | 0.45 | 0.10 | 0.40 | 0.00 | - | 2 | 60 | 30.42% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 2024-09-20 | 1.12 | 0.80 | 1.55 | +0.12 | +12.00% | 6 | 166 | 29.41% |
| COF241220C00170000 | 2024-05-21 9:59AM EDT | 2024-12-20 | 3.30 | 2.75 | 3.10 | 0.00 | - | 7 | 9 | 27.94% |
| COF250117C00170000 | 2024-05-22 2:57PM EDT | 2025-01-17 | 3.90 | 3.40 | 3.80 | -0.30 | -7.14% | 47 | 279 | 28.37% |
| COF250321C00170000 | 2024-05-02 11:31AM EDT | 2025-03-21 | 7.60 | 4.90 | 5.40 | 0.00 | - | 5 | 53 | 29.22% |
| COF250620C00170000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 9.30 | 7.10 | 7.60 | 0.00 | - | 1 | 78 | 30.03% |
| COF260116C00170000 | 2023-12-20 12:03PM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | - | 5 | 28.22% |
| COF260618C00170000 | 2024-03-15 11:23AM EDT | 2026-06-18 | 17.50 | 17.50 | 19.90 | 0.00 | - | 8 | 24 | 37.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00170000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 24.35 | 28.60 | 32.10 | 0.00 | - | 2 | 1 | 107.47% |
| COF240621P00170000 | 2024-04-24 3:50PM EDT | 2024-06-21 | 22.30 | 29.10 | 32.60 | 0.00 | - | 3 | 2 | 64.23% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 2024-09-20 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 37.14% |
| COF250117P00170000 | 2024-01-24 3:48PM EDT | 2025-01-17 | 40.10 | 35.00 | 36.10 | 0.00 | - | 1 | 3 | 33.20% |
| COF250321P00170000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 27.80 | 30.70 | 33.30 | 0.00 | - | 19 | 23 | 22.36% |
