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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220C00100000 | 2024-05-09 11:44AM EDT | 100.00 | 45.65 | 41.00 | 44.80 | 0.00 | - | 1 | 1 | 66.91% |
| COF241220C00105000 | 2024-03-01 1:25PM EDT | 105.00 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 96.28% |
| COF241220C00110000 | 2024-05-20 1:06PM EDT | 110.00 | 35.25 | 27.60 | 28.60 | 0.00 | - | 1 | 2 | 39.08% |
| COF241220C00115000 | 2024-06-11 1:08PM EDT | 115.00 | 27.16 | 23.70 | 24.40 | 0.00 | - | - | 6 | 36.46% |
| COF241220C00120000 | 2024-06-10 10:27AM EDT | 120.00 | 25.72 | 20.10 | 20.80 | 0.00 | - | 3 | 7 | 35.27% |
| COF241220C00125000 | 2024-06-11 3:20PM EDT | 125.00 | 18.10 | 16.70 | 17.60 | 0.00 | - | 4 | 22 | 34.51% |
| COF241220C00130000 | 2024-06-13 10:53AM EDT | 130.00 | 14.50 | 13.80 | 14.40 | 0.00 | - | 2 | 5 | 33.00% |
| COF241220C00135000 | 2024-06-04 11:33AM EDT | 135.00 | 12.33 | 10.80 | 11.50 | 0.00 | - | 2 | 25 | 31.53% |
| COF241220C00140000 | 2024-06-12 12:56PM EDT | 140.00 | 11.40 | 7.00 | 9.20 | 0.00 | - | 7 | 106 | 30.84% |
| COF241220C00145000 | 2024-06-06 2:18PM EDT | 145.00 | 8.25 | 6.50 | 7.70 | 0.00 | - | 1 | 48 | 31.45% |
| COF241220C00150000 | 2024-05-30 1:08PM EDT | 150.00 | 6.80 | 4.50 | 6.00 | 0.00 | - | 3 | 26 | 30.77% |
| COF241220C00155000 | 2024-06-12 10:02AM EDT | 155.00 | 5.60 | 3.80 | 4.80 | 0.00 | - | 18 | 63 | 30.79% |
| COF241220C00160000 | 2024-06-10 11:57AM EDT | 160.00 | 4.80 | 2.75 | 3.40 | 0.00 | - | 2 | 40 | 29.40% |
| COF241220C00165000 | 2024-06-12 10:01AM EDT | 165.00 | 3.30 | 1.75 | 2.90 | 0.00 | - | 11 | 35 | 30.40% |
| COF241220C00170000 | 2024-06-06 11:11AM EDT | 170.00 | 2.32 | 1.10 | 2.55 | 0.00 | - | 10 | 18 | 31.59% |
| COF241220C00175000 | 2024-06-12 10:03AM EDT | 175.00 | 1.85 | 0.00 | 3.30 | 0.00 | - | 11 | 22 | 36.98% |
| COF241220C00180000 | 2024-06-06 3:52PM EDT | 180.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 32.52% |
| COF241220C00185000 | 2024-06-07 1:22PM EDT | 185.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 1 | 14 | 32.63% |
| COF241220C00190000 | 2024-06-05 9:32AM EDT | 190.00 | 0.70 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 39.54% |
| COF241220C00195000 | 2024-06-12 10:25AM EDT | 195.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 39.47% |
| COF241220C00200000 | 2024-04-04 9:53AM EDT | 200.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 1 | 1 | 37.12% |
| COF241220C00210000 | 2024-04-19 3:22PM EDT | 210.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| COF241220C00220000 | 2024-04-29 10:35AM EDT | 220.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | - | 12 | 49.92% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF241220P00070000 | 2024-05-15 10:36AM EDT | 70.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 2 | 48.19% |
| COF241220P00080000 | 2024-05-08 1:04PM EDT | 80.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 5 | 80 | 50.05% |
| COF241220P00085000 | 2024-05-20 1:00PM EDT | 85.00 | 0.53 | 0.00 | 2.65 | 0.00 | - | 6 | 19 | 55.23% |
| COF241220P00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 5 | 24 | 50.12% |
| COF241220P00095000 | 2024-06-03 11:31AM EDT | 95.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 12 | 35.11% |
| COF241220P00100000 | 2024-05-28 3:05PM EDT | 100.00 | 1.35 | 1.20 | 1.40 | 0.00 | - | 10 | 47 | 32.61% |
| COF241220P00105000 | 2024-06-14 3:18PM EDT | 105.00 | 1.75 | 1.65 | 1.95 | +0.50 | +40.00% | 10 | 47 | 31.45% |
| COF241220P00110000 | 2024-06-10 12:18PM EDT | 110.00 | 1.75 | 2.30 | 2.60 | 0.00 | - | 5 | 91 | 30.00% |
| COF241220P00115000 | 2024-06-14 1:19PM EDT | 115.00 | 3.20 | 3.20 | 3.60 | +0.11 | +3.56% | 2 | 100 | 29.19% |
| COF241220P00120000 | 2024-05-30 12:05PM EDT | 120.00 | 4.20 | 4.40 | 4.80 | 0.00 | - | 9 | 100 | 28.16% |
| COF241220P00125000 | 2024-06-14 1:27PM EDT | 125.00 | 6.00 | 5.90 | 6.40 | +0.30 | +5.26% | 1 | 1,036 | 27.43% |
| COF241220P00130000 | 2024-06-14 11:49AM EDT | 130.00 | 7.50 | 7.60 | 8.40 | 0.00 | - | 1 | 161 | 26.85% |
| COF241220P00135000 | 2024-06-14 12:09PM EDT | 135.00 | 10.00 | 10.10 | 10.50 | +0.90 | +9.89% | 2 | 84 | 25.55% |
| COF241220P00140000 | 2024-06-12 3:49PM EDT | 140.00 | 11.52 | 11.00 | 13.20 | 0.00 | - | 1 | 541 | 24.81% |
| COF241220P00145000 | 2024-06-12 11:06AM EDT | 145.00 | 13.20 | 15.40 | 16.70 | 0.00 | - | 5 | 86 | 25.20% |
| COF241220P00150000 | 2024-04-26 12:05PM EDT | 150.00 | 14.81 | 16.20 | 17.40 | 0.00 | - | 2 | 15 | 14.94% |
