香港股市 將在 6 小時 47 分鐘 開市

Capital One Financial Corporation (COF)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
136.42+1.56 (+1.16%)
市場開市。 截至 02:43PM EDT。
價內期權
認購期權範圍2025年1月17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
COF250117C000450002024-05-16 10:42AM EDT45.0096.9087.5091.100.00-1180.00%
COF250117C000500002024-01-26 4:02PM EDT50.0088.6084.0088.500.00-77395.46%
COF250117C000550002023-08-18 12:03PM EDT55.0053.5051.3052.500.00-10140.00%
COF250117C000600002024-05-01 3:11PM EDT60.0084.0176.5081.000.00-11282.39%
COF250117C000650002023-12-28 3:55PM EDT65.0067.5473.0077.300.00-11086.43%
COF250117C000700002024-05-10 11:12AM EDT70.0074.3069.7073.300.00-21787.82%
COF250117C000750002023-12-19 2:30PM EDT75.0059.5051.2054.800.00-1160.00%
COF250117C000800002024-04-08 2:31PM EDT80.0066.2462.8066.700.00-14289.82%
COF250117C000850002024-01-19 1:17PM EDT85.0045.7054.7056.700.00-11463.53%
COF250117C000900002024-05-13 1:14PM EDT90.0057.0047.5051.400.00-1051.36%
COF250117C000950002024-02-01 4:59PM EDT95.0044.3046.1047.900.00-16858.03%
COF250117C001000002024-06-06 2:51PM EDT100.0039.8038.9039.700.00-129342.64%
COF250117C001050002024-06-07 3:36PM EDT105.0039.4034.4035.400.00-120440.80%
COF250117C001100002024-03-28 11:09AM EDT110.0043.8439.8042.100.00-137170.40%
COF250117C001150002024-06-21 1:42PM EDT115.0026.6225.7027.200.00-713137.23%
COF250117C001200002024-05-21 2:30PM EDT120.0028.0024.3025.100.00-3088140.61%
COF250117C001250002024-06-25 1:59PM EDT125.0018.6319.2020.50-0.37-1.95%71,41736.01%
COF250117C001300002024-06-05 9:30AM EDT130.0015.9816.0016.800.00-154233.51%
COF250117C001350002024-06-20 11:14AM EDT135.0013.8813.1013.600.00-225731.73%
COF250117C001400002024-06-25 3:29PM EDT140.0010.4010.4011.10+0.30+2.97%156430.99%
COF250117C001450002024-06-21 12:34PM EDT145.008.708.308.800.00-280530.01%
COF250117C001500002024-06-21 3:31PM EDT150.007.196.507.000.00-11,03429.54%
COF250117C001550002024-06-25 12:29PM EDT155.004.805.005.40-1.00-17.24%1853628.86%
COF250117C001600002024-06-24 2:50PM EDT160.004.703.804.200.00-642728.57%
COF250117C001650002024-06-24 1:53PM EDT165.003.602.853.200.00-28828.22%
COF250117C001700002024-06-24 11:04AM EDT170.002.802.152.400.00-1034327.87%
COF250117C001750002024-06-21 1:09PM EDT175.001.901.601.950.00-11,78628.31%
COF250117C001800002024-06-21 10:32AM EDT180.001.431.151.450.00-223128.05%
COF250117C001850002024-06-17 3:23PM EDT185.001.250.851.050.00-18927.71%
COF250117C001900002024-05-24 10:11AM EDT190.001.220.700.950.00-123928.82%
COF250117C001950002024-06-21 2:12PM EDT195.000.600.400.700.00-128828.61%
COF250117C002000002024-04-12 10:15AM EDT200.002.001.101.300.00-24534.40%
COF250117C002100002024-03-27 2:05PM EDT210.001.351.401.750.00-1140.22%
COF250117C002200002024-04-29 10:04AM EDT220.000.950.002.350.00-2646.47%
認沽盤範圍2025年1月17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
COF250117P000450002024-06-18 3:32PM EDT45.000.120.000.000.00-321025.00%
COF250117P000500002024-06-20 3:23PM EDT50.000.150.000.300.00-927459.18%
COF250117P000550002024-05-22 9:30AM EDT55.000.100.000.000.00-36825.00%
COF250117P000600002024-06-12 9:30AM EDT60.000.250.000.750.00-117056.35%
COF250117P000650002024-06-11 1:01PM EDT65.000.250.051.000.00-410154.44%
COF250117P000700002024-06-17 2:33PM EDT70.000.350.000.600.00-11,18750.83%
COF250117P000750002024-05-02 10:00AM EDT75.000.650.150.800.00-246048.93%
COF250117P000800002024-06-20 9:37AM EDT80.000.800.300.850.00-138444.96%
COF250117P000850002024-06-18 3:09PM EDT85.000.650.450.850.00-163040.63%
COF250117P000900002024-06-18 9:32AM EDT90.000.720.651.000.00-590137.88%
COF250117P000950002024-06-21 12:07PM EDT95.001.000.851.300.00-1568336.12%
COF250117P001000002024-06-25 11:23AM EDT100.001.301.151.50+0.10+8.33%32,46933.33%
COF250117P001050002024-06-13 10:33AM EDT105.002.001.602.050.00-21,29932.22%
COF250117P001100002024-06-25 1:18PM EDT110.002.502.302.60+0.11+4.60%52,60930.46%
COF250117P001150002024-06-21 11:43AM EDT115.003.413.103.500.00-11,76129.51%
COF250117P001200002024-06-18 9:32AM EDT120.004.284.204.600.00-555228.46%
COF250117P001250002024-06-26 10:19AM EDT125.006.205.606.00+1.00+19.23%1835327.54%
COF250117P001300002024-06-18 3:53PM EDT130.007.207.107.700.00-1092526.61%
COF250117P001350002024-06-26 10:48AM EDT135.0010.209.4010.20+1.60+18.60%667626.84%
COF250117P001400002024-06-26 11:48AM EDT140.0012.5911.8012.50+1.09+9.48%251,83625.68%
COF250117P001450002024-06-12 11:04AM EDT145.0013.7014.4015.700.00-916525.85%
COF250117P001500002024-06-07 10:47AM EDT150.0017.0817.6018.500.00-42724.11%
COF250117P001550002024-05-29 9:30AM EDT155.0023.0021.3022.200.00-11923.82%
COF250117P001600002024-04-25 3:15PM EDT160.0021.2024.0026.100.00-110023.26%
COF250117P001650002024-01-10 11:53AM EDT165.0036.7032.5033.300.00-1733.04%
COF250117P001700002024-01-24 3:48PM EDT170.0040.1035.0036.100.00-1328.36%
COF250117P001750002023-01-27 2:18PM EDT175.0056.6064.6067.100.00-3196.63%
COF250117P001800002024-04-17 10:32AM EDT180.0043.2336.5040.000.00-110.00%
COF250117P001900002024-02-21 10:53AM EDT190.0054.3046.6050.300.00--00.00%