La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 503,64 +38,50 (+0,06 %)
Capital One Financial Corporation (COF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240607C00130000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 13.30 | 10.00 | 13.80 | 0.00 | - | 10 | 10 | 48.76% |
| COF240621C00130000 | 2024-05-16 12:39PM EDT | 2024-06-21 | 13.69 | 12.80 | 14.10 | 0.00 | - | 20 | 575 | 39.78% |
| COF240719C00130000 | 2024-05-10 10:20AM EDT | 2024-07-19 | 15.80 | 14.30 | 14.70 | 0.00 | - | 3 | 169 | 32.85% |
| COF240920C00130000 | 2024-05-17 10:53AM EDT | 2024-09-20 | 16.30 | 16.50 | 17.20 | -2.20 | -11.89% | 4 | 162 | 32.29% |
| COF241220C00130000 | 2024-05-07 9:50AM EDT | 2024-12-20 | 22.45 | 19.90 | 20.90 | 0.00 | - | 1 | 2 | 34.20% |
| COF250117C00130000 | 2024-05-10 9:46AM EDT | 2025-01-17 | 23.00 | 21.30 | 22.30 | 0.00 | - | 4 | 542 | 35.54% |
| COF250321C00130000 | 2024-05-08 1:27PM EDT | 2025-03-21 | 24.56 | 22.80 | 23.90 | 0.00 | - | 1 | 2 | 35.07% |
| COF250620C00130000 | 2024-03-12 1:58PM EDT | 2025-06-20 | 26.61 | 26.90 | 28.20 | 0.00 | - | 1 | 26 | 38.76% |
| COF260116C00130000 | 2024-04-15 11:28AM EDT | 2026-01-16 | 32.41 | 32.70 | 34.30 | 0.00 | - | 10 | 19 | 40.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240524P00130000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | 200 | 223 | 43.85% |
| COF240531P00130000 | 2024-05-16 11:54AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.20 | 0.00 | - | 4 | 24 | 29.79% |
| COF240607P00130000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.19 | 0.15 | 0.25 | 0.00 | - | 11 | 29 | 25.24% |
| COF240614P00130000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.44 | 0.30 | 0.45 | -0.19 | -30.16% | 2 | 14 | 25.17% |
| COF240621P00130000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 0.58 | 0.50 | 0.60 | -0.02 | -3.33% | 5 | 1,195 | 24.34% |
| COF240628P00130000 | 2024-05-14 3:14PM EDT | 2024-06-28 | 0.92 | 0.65 | 0.85 | 0.00 | - | 6 | 7 | 24.71% |
| COF240719P00130000 | 2024-05-17 2:15PM EDT | 2024-07-19 | 1.56 | 1.40 | 1.55 | -0.10 | -6.02% | 3 | 218 | 24.98% |
| COF240920P00130000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 1 | 308 | 25.84% |
| COF241220P00130000 | 2024-05-15 2:16PM EDT | 2024-12-20 | 3.40 | 5.60 | 5.90 | 0.00 | - | 3 | 150 | 25.94% |
| COF250117P00130000 | 2024-05-14 1:54PM EDT | 2025-01-17 | 6.34 | 6.00 | 6.50 | 0.00 | - | 5 | 904 | 25.90% |
| COF250321P00130000 | 2024-05-14 10:50AM EDT | 2025-03-21 | 7.70 | 7.50 | 8.10 | 0.00 | - | 2 | 85 | 26.58% |
| COF250620P00130000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 8.90 | 8.90 | 9.90 | 0.00 | - | 1 | 27 | 26.74% |
| COF260116P00130000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 12.20 | 11.40 | 13.40 | 0.00 | - | 2 | 33 | 26.91% |
| COF260618P00130000 | 2024-04-22 12:41PM EDT | 2026-06-18 | 15.80 | 14.30 | 16.40 | 0.00 | - | 20 | 370 | 28.07% |
| COF261218P00130000 | 2024-02-27 1:42PM EDT | 2026-12-18 | 19.00 | 14.30 | 18.20 | 0.00 | - | 6 | 10 | 27.37% |
