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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920C00060000 | 2024-01-05 3:57PM EDT | 60.00 | 72.90 | 75.40 | 79.10 | 0.00 | - | 1 | 3 | 100.46% |
| COF240920C00065000 | 2023-12-21 12:35PM EDT | 65.00 | 66.20 | 61.50 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00070000 | 2024-01-03 11:53AM EDT | 70.00 | 61.10 | 66.20 | 69.30 | 0.00 | - | 1 | 4 | 53.91% |
| COF240920C00075000 | 2024-03-28 12:33PM EDT | 75.00 | 74.33 | 70.20 | 73.90 | 0.00 | - | 3 | 3 | 140.49% |
| COF240920C00085000 | 2024-01-11 12:11PM EDT | 85.00 | 45.75 | 50.40 | 54.50 | 0.00 | - | 1 | 1 | 67.55% |
| COF240920C00090000 | 2023-12-28 3:47PM EDT | 90.00 | 45.00 | 48.80 | 52.90 | 0.00 | - | - | 1 | 71.97% |
| COF240920C00095000 | 2023-12-20 2:42PM EDT | 95.00 | 40.00 | 34.80 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| COF240920C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 40.80 | 36.80 | 41.30 | 0.00 | - | 1 | 17 | 61.23% |
| COF240920C00105000 | 2024-02-20 11:38AM EDT | 105.00 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 79.32% |
| COF240920C00110000 | 2024-05-24 12:16PM EDT | 110.00 | 30.35 | 27.80 | 30.90 | 0.00 | - | 5 | 37 | 46.08% |
| COF240920C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 23.30 | 23.30 | 26.10 | 0.00 | - | 1 | 40 | 40.96% |
| COF240920C00120000 | 2024-05-09 2:47PM EDT | 120.00 | 25.55 | 19.00 | 22.40 | 0.00 | - | 1 | 36 | 40.53% |
| COF240920C00125000 | 2024-04-18 10:16AM EDT | 125.00 | 22.11 | 20.30 | 21.40 | 0.00 | - | 9 | 116 | 49.12% |
| COF240920C00130000 | 2024-05-29 9:54AM EDT | 130.00 | 11.97 | 13.00 | 13.60 | 0.00 | - | 1 | 158 | 31.46% |
| COF240920C00135000 | 2024-05-31 12:54PM EDT | 135.00 | 9.59 | 8.40 | 11.40 | +0.08 | +0.84% | 11 | 470 | 33.34% |
| COF240920C00140000 | 2024-05-31 12:33PM EDT | 140.00 | 7.20 | 7.30 | 7.80 | +0.57 | +8.60% | 37 | 412 | 29.15% |
| COF240920C00145000 | 2024-05-31 10:42AM EDT | 145.00 | 5.00 | 5.10 | 5.70 | +0.10 | +2.04% | 12 | 755 | 28.54% |
| COF240920C00150000 | 2024-05-31 2:32PM EDT | 150.00 | 3.65 | 3.50 | 3.90 | +0.25 | +7.35% | 38 | 264 | 27.49% |
| COF240920C00155000 | 2024-05-30 10:52AM EDT | 155.00 | 2.35 | 2.40 | 2.65 | 0.00 | - | 30 | 681 | 27.01% |
| COF240920C00160000 | 2024-05-31 12:06PM EDT | 160.00 | 1.61 | 1.55 | 2.75 | +0.11 | +7.33% | 1 | 199 | 31.38% |
| COF240920C00165000 | 2024-05-28 11:29AM EDT | 165.00 | 1.06 | 0.90 | 1.20 | 0.00 | - | 1 | 138 | 26.81% |
| COF240920C00170000 | 2024-05-22 9:43AM EDT | 170.00 | 1.12 | 0.60 | 0.80 | 0.00 | - | 6 | 171 | 26.88% |
| COF240920C00175000 | 2024-05-30 10:35AM EDT | 175.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 15 | 57 | 28.20% |
| COF240920C00180000 | 2024-05-23 9:36AM EDT | 180.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 6 | 971 | 29.05% |
| COF240920C00185000 | 2024-05-14 3:49PM EDT | 185.00 | 0.55 | 0.20 | 0.50 | 0.00 | - | 1 | 96 | 31.32% |
| COF240920C00190000 | 2024-04-17 11:09AM EDT | 190.00 | 0.69 | 0.00 | 2.35 | 0.00 | - | 1 | 29 | 48.08% |
| COF240920C00195000 | 2024-04-22 11:28AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COF240920C00200000 | 2024-04-11 9:51AM EDT | 200.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 6 | 27 | 43.63% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240920P00060000 | 2024-04-25 3:12PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 63.77% |
| COF240920P00065000 | 2024-02-22 3:56PM EDT | 65.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 61.23% |
| COF240920P00070000 | 2024-04-18 9:58AM EDT | 70.00 | 0.21 | 0.00 | 2.25 | 0.00 | - | - | 4 | 79.15% |
| COF240920P00075000 | 2024-03-20 10:32AM EDT | 75.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 24 | 56.10% |
| COF240920P00080000 | 2024-04-18 9:38AM EDT | 80.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 142 | 50.78% |
| COF240920P00085000 | 2024-05-29 9:36AM EDT | 85.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 44.39% |
| COF240920P00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 1 | 130 | 43.16% |
| COF240920P00095000 | 2024-05-30 3:15PM EDT | 95.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 4 | 94 | 40.14% |
| COF240920P00100000 | 2024-05-28 9:55AM EDT | 100.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 216 | 36.13% |
| COF240920P00105000 | 2024-05-30 3:15PM EDT | 105.00 | 0.68 | 0.55 | 0.70 | 0.00 | - | 4 | 1,234 | 33.33% |
| COF240920P00110000 | 2024-05-30 10:31AM EDT | 110.00 | 0.92 | 0.80 | 1.35 | 0.00 | - | 4 | 369 | 34.20% |
| COF240920P00115000 | 2024-05-30 10:26AM EDT | 115.00 | 1.52 | 1.20 | 1.95 | 0.00 | - | 1 | 1,663 | 32.86% |
| COF240920P00120000 | 2024-05-31 3:27PM EDT | 120.00 | 2.04 | 1.85 | 2.95 | -0.25 | -10.92% | 1 | 671 | 32.42% |
| COF240920P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 3.38 | 2.70 | 3.10 | 0.00 | - | 2 | 696 | 27.11% |
| COF240920P00130000 | 2024-05-31 1:46PM EDT | 130.00 | 4.42 | 3.90 | 4.50 | -0.33 | -6.95% | 10 | 2,151 | 26.15% |
| COF240920P00135000 | 2024-05-31 11:33AM EDT | 135.00 | 6.60 | 5.70 | 6.40 | -0.30 | -4.35% | 155 | 6,954 | 25.40% |
| COF240920P00140000 | 2024-05-31 1:21PM EDT | 140.00 | 8.80 | 8.00 | 8.70 | -0.50 | -5.38% | 12 | 431 | 24.33% |
| COF240920P00145000 | 2024-05-31 9:57AM EDT | 145.00 | 12.00 | 10.90 | 11.90 | +0.60 | +5.26% | 2 | 6,601 | 24.56% |
| COF240920P00150000 | 2024-05-10 3:49PM EDT | 150.00 | 12.10 | 13.00 | 16.40 | 0.00 | - | 2 | 45 | 27.99% |
| COF240920P00155000 | 2024-05-29 12:32PM EDT | 155.00 | 20.25 | 17.00 | 20.50 | 0.00 | - | 1 | 43 | 29.03% |
| COF240920P00160000 | 2024-04-29 1:53PM EDT | 160.00 | 18.40 | 23.30 | 24.90 | 0.00 | - | 1 | 1 | 30.42% |
| COF240920P00170000 | 2024-01-17 3:47PM EDT | 170.00 | 44.10 | 33.20 | 33.70 | 0.00 | - | 1 | 1 | 30.70% |
