Capital One Financial Corporation (COF)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614C00134000 | 2024-05-29 9:39AM EDT | 134.00 | 4.50 | 4.90 | 6.10 | +1.00 | +28.57% | 1 | 1 | 37.96% |
| COF240614C00135000 | 2024-05-30 3:44PM EDT | 135.00 | 4.13 | 4.20 | 4.70 | +0.63 | +18.00% | 12 | 15 | 30.20% |
| COF240614C00136000 | 2024-05-31 2:22PM EDT | 136.00 | 3.48 | 3.60 | 3.90 | +0.82 | +30.83% | 10 | 16 | 28.20% |
| COF240614C00137000 | 2024-05-29 10:12AM EDT | 137.00 | 2.37 | 2.95 | 3.30 | 0.00 | - | - | 20 | 27.72% |
| COF240614C00138000 | 2024-05-28 2:09PM EDT | 138.00 | 2.33 | 2.45 | 2.75 | 0.00 | - | 10 | 20 | 27.22% |
| COF240614C00139000 | 2024-05-30 10:23AM EDT | 139.00 | 1.56 | 1.95 | 2.40 | 0.00 | - | 1 | 14 | 28.10% |
| COF240614C00140000 | 2024-05-31 1:09PM EDT | 140.00 | 1.50 | 1.55 | 1.90 | +0.20 | +15.38% | 4 | 41 | 27.05% |
| COF240614C00141000 | 2024-05-31 12:57PM EDT | 141.00 | 1.07 | 1.20 | 1.60 | +0.07 | +7.00% | 16 | 22 | 27.44% |
| COF240614C00142000 | 2024-05-31 2:32PM EDT | 142.00 | 0.95 | 0.95 | 1.20 | +0.05 | +5.56% | 285 | 12 | 26.29% |
| COF240614C00143000 | 2024-05-31 12:38PM EDT | 143.00 | 0.65 | 0.70 | 1.10 | 0.00 | - | 10 | 25 | 27.97% |
| COF240614C00144000 | 2024-05-30 10:08AM EDT | 144.00 | 0.50 | 0.55 | 0.85 | 0.00 | - | 1 | 10 | 27.52% |
| COF240614C00145000 | 2024-05-31 2:20PM EDT | 145.00 | 0.44 | 0.40 | 0.70 | +0.04 | +10.00% | 7 | 484 | 27.88% |
| COF240614C00146000 | 2024-05-31 12:38PM EDT | 146.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 10 | 22 | 25.29% |
| COF240614C00147000 | 2024-05-31 2:20PM EDT | 147.00 | 0.26 | 0.20 | 0.35 | +0.01 | +4.00% | 7 | 725 | 26.32% |
| COF240614C00148000 | 2024-05-31 10:57AM EDT | 148.00 | 0.21 | 0.15 | 0.30 | -0.04 | -16.00% | 1 | 43 | 27.15% |
| COF240614C00149000 | 2024-05-29 9:34AM EDT | 149.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 27.78% |
| COF240614C00150000 | 2024-05-28 2:05PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 9 | 28.13% |
| COF240614C00152500 | 2024-05-28 9:35AM EDT | 152.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 32.23% |
| COF240614C00155000 | 2024-05-21 11:42AM EDT | 155.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 34.28% |
| COF240614C00185000 | 2024-05-24 10:03AM EDT | 185.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 96.97% |
認沽盤範圍2024年6月14日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240614P00100000 | 2024-05-30 12:43PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 42 | 106.84% |
| COF240614P00110000 | 2024-05-30 3:53PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 175 | 175 | 53.52% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 115.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | - | 2 | 49.41% |
| COF240614P00124000 | 2024-05-30 9:56AM EDT | 124.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 35.01% |
| COF240614P00125000 | 2024-05-28 1:52PM EDT | 125.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 11 | 32.86% |
| COF240614P00128000 | 2024-05-31 2:20PM EDT | 128.00 | 0.36 | 0.25 | 0.35 | -0.14 | -28.00% | 2 | 2 | 28.76% |
| COF240614P00129000 | 2024-05-24 12:44PM EDT | 129.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 80 | 83 | 27.49% |
| COF240614P00130000 | 2024-05-31 2:51PM EDT | 130.00 | 0.55 | 0.35 | 0.45 | -0.20 | -26.67% | 22 | 15 | 26.03% |
| COF240614P00131000 | 2024-05-30 3:47PM EDT | 131.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 1 | 9 | 25.95% |
| COF240614P00132000 | 2024-05-31 2:34PM EDT | 132.00 | 0.85 | 0.40 | 0.75 | -0.72 | -45.86% | 5 | 18 | 25.39% |
| COF240614P00133000 | 2024-05-31 12:38PM EDT | 133.00 | 1.22 | 0.65 | 0.95 | -0.16 | -11.59% | 11 | 133 | 25.03% |
| COF240614P00134000 | 2024-05-23 3:55PM EDT | 134.00 | 1.64 | 1.00 | 1.20 | 0.00 | - | 3 | 5 | 24.76% |
| COF240614P00135000 | 2024-05-31 3:43PM EDT | 135.00 | 1.65 | 1.15 | 1.50 | -0.57 | -25.68% | 78 | 486 | 24.49% |
| COF240614P00136000 | 2024-05-29 9:31AM EDT | 136.00 | 3.25 | 1.55 | 1.85 | 0.00 | - | 1 | 27 | 24.17% |
| COF240614P00137000 | 2024-05-31 2:17PM EDT | 137.00 | 2.36 | 1.80 | 2.25 | -0.85 | -26.48% | 14 | 21 | 23.80% |
| COF240614P00138000 | 2024-05-30 11:25AM EDT | 138.00 | 3.10 | 2.35 | 2.70 | -0.48 | -13.41% | 1 | 112 | 23.32% |
| COF240614P00139000 | 2024-05-28 1:13PM EDT | 139.00 | 3.68 | 2.80 | 3.30 | 0.00 | - | 1 | 10 | 23.66% |
| COF240614P00140000 | 2024-05-30 3:53PM EDT | 140.00 | 4.87 | 3.60 | 3.90 | 0.00 | - | 2 | 3 | 23.44% |
| COF240614P00141000 | 2024-05-24 3:36PM EDT | 141.00 | 4.63 | 4.20 | 4.70 | 0.00 | - | 1 | 11 | 24.68% |
| COF240614P00142000 | 2024-05-28 2:19PM EDT | 142.00 | 5.90 | 3.60 | 6.30 | 0.00 | - | 4 | 49 | 34.01% |
| COF240614P00144000 | 2024-05-22 11:08AM EDT | 144.00 | 4.54 | 5.40 | 7.70 | 0.00 | - | 5 | 13 | 33.35% |
| COF240614P00145000 | 2024-05-10 1:21PM EDT | 145.00 | 5.16 | 6.40 | 9.40 | 0.00 | - | - | 1 | 43.95% |
| COF240614P00146000 | 2024-05-20 9:48AM EDT | 146.00 | 5.81 | 7.40 | 10.50 | 0.00 | - | 2 | 146 | 47.83% |
| COF240614P00147000 | 2024-05-17 11:27AM EDT | 147.00 | 6.67 | 8.50 | 11.20 | 0.00 | - | 156 | 156 | 47.12% |
| COF240614P00150000 | 2024-05-10 3:40PM EDT | 150.00 | 8.40 | 10.60 | 14.40 | 0.00 | - | - | 8 | 57.03% |
| COF240614P00155000 | 2024-05-10 1:22PM EDT | 155.00 | 13.00 | 15.00 | 19.60 | 0.00 | - | - | 0 | 71.24% |
