Capital One Financial Corporation (COF)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權
2024年6月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 96.60 | 0.00 | - | 25 | 0 | 45.00 | 0.05 | 0.00 | - | 2 | 186 |
| 51.80 | 0.00 | - | 2 | 3 | 50.00 | 0.05 | 0.00 | - | 1 | 50 |
| 47.20 | 0.00 | - | 1 | 5 | 55.00 | 0.05 | 0.00 | - | 10 | 27 |
| 48.40 | 0.00 | - | 1 | 3 | 60.00 | 0.05 | 0.00 | - | 1 | 36 |
| 30.80 | 0.00 | - | - | 5 | 65.00 | 0.01 | 0.00 | - | 6 | 68 |
| 68.60 | 0.00 | - | 100 | 114 | 70.00 | 0.05 | 0.00 | - | 3 | 125 |
| 61.60 | 0.00 | - | 1 | 4 | 75.00 | 0.10 | 0.00 | - | 1 | 78 |
| 53.70 | 0.00 | - | 2 | 10 | 80.00 | 0.05 | 0.00 | - | 1 | 0 |
| 53.90 | 0.00 | - | 1 | 4 | 85.00 | 0.05 | 0.00 | - | 3 | 237 |
| 54.47 | 0.00 | - | 1 | 61 | 90.00 | 0.05 | 0.00 | - | 5 | 1,085 |
| 43.80 | 0.00 | - | 2 | 29 | 95.00 | 0.08 | 0.00 | - | 5 | 425 |
| 36.64 | 0.00 | - | 1 | 58 | 100.00 | 0.05 | 0.00 | - | 3 | 350 |
| 36.51 | 0.00 | - | 1 | 147 | 105.00 | 0.03 | 0.00 | - | 5 | 2,427 |
| 23.60 | 0.00 | - | 9 | 116 | 110.00 | 0.01 | 0.00 | - | 3 | 5,535 |
| 20.30 | 0.00 | - | 2 | 371 | 115.00 | 0.05 | 0.00 | - | 70 | 1,408 |
| 17.15 | 0.00 | - | 1 | 268 | 120.00 | 0.05 | 0.00 | - | 97 | 2,614 |
| 12.40 | 0.00 | - | 3 | 540 | 125.00 | 0.05 | 0.00 | - | 5 | 1,022 |
| - | - | - | - | - | 126.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 127.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 128.00 | 0.10 | 0.00 | - | 1 | 6 |
| 8.29 | 0.00 | - | 25 | 25 | 129.00 | 0.10 | 0.00 | - | 1 | 4 |
| 7.41 | 0.00 | - | 22 | 977 | 130.00 | 0.07 | 0.00 | - | 10 | 1,193 |
| 6.45 | 0.00 | - | 22 | 445 | 131.00 | 0.07 | 0.00 | - | 4 | 351 |
| 4.90 | 0.00 | - | 1 | 12 | 132.00 | 0.10 | 0.00 | - | 11 | 75 |
| 4.60 | 0.00 | - | 2 | 20 | 133.00 | 0.22 | 0.00 | - | 10 | 77 |
| 3.75 | 0.00 | - | 2 | 164 | 134.00 | 0.20 | 0.00 | - | 18 | 258 |
| 2.70 | 0.00 | - | 15 | 533 | 135.00 | 0.35 | 0.00 | - | 67 | 788 |
| 2.30 | 0.00 | - | 12 | 63 | 136.00 | 0.57 | 0.00 | - | 911 | 900 |
| 1.18 | 0.00 | - | 47 | 214 | 137.00 | 0.93 | 0.00 | - | 7 | 162 |
| 0.71 | 0.00 | - | 3 | 127 | 138.00 | 1.60 | 0.00 | - | 300 | 424 |
| 0.43 | 0.00 | - | 2 | 120 | 139.00 | 2.05 | 0.00 | - | 3 | 116 |
| 0.25 | 0.00 | - | 50 | 1,177 | 140.00 | 2.80 | 0.00 | - | 52 | 1,598 |
| 0.12 | 0.00 | - | 23 | 142 | 141.00 | 3.10 | 0.00 | - | 2 | 151 |
| 0.12 | 0.00 | - | 11 | 256 | 142.00 | 4.85 | 0.00 | - | 4 | 5 |
| 0.10 | 0.00 | - | 1 | 3,007 | 143.00 | 7.40 | 0.00 | - | 10 | 60 |
| 0.10 | 0.00 | - | 1 | 124 | 144.00 | 4.50 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 1,873 | 145.00 | 10.97 | 0.00 | - | 3 | 186 |
| 0.07 | 0.00 | - | 3 | 25 | 146.00 | 6.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 260 | 147.00 | 7.30 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 24 | 148.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 8 | 149.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,619 | 150.00 | 16.40 | 0.00 | - | 4 | 8 |
| 0.05 | 0.00 | - | 58 | 61 | 152.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 725 | 155.00 | 19.60 | 0.00 | - | 36 | 14 |
| 0.07 | 0.00 | - | 125 | 137 | 157.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 593 | 160.00 | 19.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 10 | 445 | 165.00 | 24.00 | 0.00 | - | 4 | 4 |
| 0.08 | 0.00 | - | 5 | 572 | 170.00 | 34.15 | 0.00 | - | 1 | 2 |
| 0.32 | 0.00 | - | 1 | 44 | 175.00 | 39.18 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 5 | 17 | 180.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 708 | 185.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 26 | 190.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 24 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 1,028 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 83 | 0 | 210.00 | - | - | - | - | - |
