La bourse ferme dans 7 h 45 min
CAC 40
8 167,69 -20,80 (-0,25 %) Euro Stoxx 50
5 056,89 -15,56 (-0,31 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 388,40 +2,90 (+0,12 %) Bitcoin EUR
60 957,65 -46,98 (-0,08 %)
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:150.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517C00150000 | 2024-05-16 9:38AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COF240524C00150000 | 2024-05-16 1:14PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COF240531C00150000 | 2024-05-16 3:44PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COF240607C00150000 | 2024-05-16 1:54PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COF240614C00150000 | 2024-05-16 3:15PM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COF240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| COF240628C00150000 | 2024-05-13 11:47AM EDT | 2024-06-28 | 2.57 | 0.30 | 1.90 | 0.00 | - | 6 | 6 | 26.07% |
| COF240719C00150000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| COF240920C00150000 | 2024-05-16 1:01PM EDT | 2024-09-20 | 6.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| COF241220C00150000 | 2024-05-14 9:36AM EDT | 2024-12-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| COF250117C00150000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF250321C00150000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| COF250620C00150000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 15.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| COF260116C00150000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| COF260618C00150000 | 2024-04-22 2:30PM EDT | 2026-06-18 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240517P00150000 | 2024-05-16 11:20AM EDT | 2024-05-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| COF240524P00150000 | 2024-05-10 1:58PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COF240607P00150000 | 2024-05-10 3:22PM EDT | 2024-06-07 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 2024-06-14 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COF240621P00150000 | 2024-05-16 10:06AM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240628P00150000 | 2024-05-13 12:17PM EDT | 2024-06-28 | 8.75 | 8.70 | 10.60 | 0.00 | - | 10 | 10 | 24.48% |
| COF240719P00150000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 2024-12-20 | 14.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250117P00150000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COF250321P00150000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 2026-01-16 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260618P00150000 | 2024-02-20 1:42PM EDT | 2026-06-18 | 26.80 | 22.60 | 26.40 | 0.00 | - | - | 5 | 25.95% |
