香港股市 已收市

Capital One Financial Corporation (COF)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
133.70-1.39 (-1.03%)
收市:04:00PM EDT
133.00 -0.70 (-0.52%)
收市後: 07:55PM 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 EDT45.0096.9087.5091.100.00-11877.34%
COF250117C000500002024-01-26 4:02PM EDT50.0088.6084.0088.500.00-77396.78%
COF250117C000550002023-08-18 12:03PM EDT55.0053.5051.3052.500.00-10140.00%
COF250117C000600002024-05-01 3:11PM EDT60.0084.0176.5081.000.00-11299.72%
COF250117C000650002023-12-28 3:55PM EDT65.0067.5473.0077.300.00-11099.93%
COF250117C000700002024-05-10 11:12AM EDT70.0074.3069.7073.300.00-21798.95%
COF250117C000750002023-12-19 2:30PM EDT75.0059.5051.2054.800.00-1160.00%
COF250117C000800002024-04-08 2:31PM EDT80.0066.2462.8066.700.00-14297.75%
COF250117C000850002024-01-19 1:17PM EDT85.0045.7054.7056.700.00-11473.03%
COF250117C000900002024-05-13 1:14PM EDT90.0057.0047.5051.400.00-1061.34%
COF250117C000950002024-02-01 4:59PM EDT95.0044.3046.1047.900.00-16865.45%
COF250117C001000002024-06-06 2:51PM EDT100.0039.8036.0037.900.00-129343.85%
COF250117C001050002024-06-07 3:36PM EDT105.0039.4032.4033.500.00-120441.14%
COF250117C001100002024-03-28 11:09AM EDT110.0043.8439.8042.100.00-137174.58%
COF250117C001150002024-06-14 10:10AM EDT115.0024.9724.7025.50-15.62-38.48%812337.42%
COF250117C001200002024-05-21 2:30PM EDT120.0028.0020.9021.700.00-3088135.45%
COF250117C001250002024-06-14 11:34AM EDT125.0018.3517.8018.30-3.22-14.93%11,40934.05%
COF250117C001300002024-06-05 9:30AM EDT130.0015.9814.8015.300.00-154233.05%
COF250117C001350002024-06-14 2:36PM EDT135.0012.5012.1012.50-2.50-16.67%218431.87%
COF250117C001400002024-06-14 1:34PM EDT140.0010.109.8010.20-2.10-17.21%456331.21%
COF250117C001450002024-06-13 12:04PM EDT145.008.507.808.400.00-380531.10%
COF250117C001500002024-06-12 1:53PM EDT150.007.906.106.600.00-11,03330.30%
COF250117C001550002024-06-12 11:12AM EDT155.006.504.705.100.00-853329.58%
COF250117C001600002024-06-12 10:30AM EDT160.004.803.604.000.00-143429.32%
COF250117C001650002024-06-13 2:46PM EDT165.003.102.853.100.00-128629.06%
COF250117C001700002024-05-31 2:32PM EDT170.003.052.102.450.00-3733129.10%
COF250117C001750002024-06-12 11:06AM EDT175.002.401.601.950.00-111,78529.24%
COF250117C001800002024-06-13 10:38AM EDT180.001.341.201.400.00-223028.60%
COF250117C001850002024-05-23 2:34PM EDT185.001.360.851.200.00-78929.33%
COF250117C001900002024-05-24 10:11AM EDT190.001.220.000.900.00-123929.13%
COF250117C001950002024-05-15 3:44PM EDT195.001.500.000.800.00-28129.98%
COF250117C002000002024-04-12 10:15AM EDT200.002.001.101.300.00-24534.95%
COF250117C002100002024-03-27 2:05PM EDT210.001.351.401.750.00-1140.67%
COF250117C002200002024-04-29 10:04AM EDT220.000.950.002.350.00-2646.83%
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
COF250117P000450002024-05-23 2:26PM EDT45.000.100.002.200.00-221087.04%
COF250117P000500002024-06-10 3:07PM EDT50.000.100.100.300.00-526559.08%
COF250117P000550002024-05-22 9:30AM EDT55.000.100.002.300.00-36873.05%
COF250117P000600002024-06-12 9:30AM EDT60.000.250.050.750.00-117054.44%
COF250117P000650002024-06-11 1:01PM EDT65.000.250.050.600.00-410153.27%
COF250117P000700002024-04-25 9:58AM EDT70.000.600.001.950.00-21,18853.42%
COF250117P000750002024-05-02 10:00AM EDT75.000.650.150.800.00-246046.48%
COF250117P000800002024-04-30 2:59PM EDT80.000.680.200.950.00-238543.64%
COF250117P000850002024-05-23 9:31AM EDT85.000.620.002.800.00-32363052.43%
COF250117P000900002024-06-11 12:27PM EDT90.000.930.800.95+0.13+16.25%589135.18%
COF250117P000950002024-06-11 12:20PM EDT95.001.031.051.350.00-568334.16%
COF250117P001000002024-06-14 3:10PM EDT100.001.641.451.70-0.03-1.80%102,45732.18%
COF250117P001050002024-06-13 10:33AM EDT105.002.002.002.250.00-21,29930.77%
COF250117P001100002024-06-11 12:27PM EDT110.002.392.703.100.00-12,60429.98%
COF250117P001150002024-06-12 11:04AM EDT115.003.103.704.100.00-101,75728.92%
COF250117P001200002024-06-13 3:55PM EDT120.004.705.005.400.00-155128.05%
COF250117P001250002024-06-12 11:07AM EDT125.005.406.506.900.00-632526.94%
COF250117P001300002024-06-05 3:16PM EDT130.008.078.4010.200.00-192729.56%
COF250117P001350002024-06-12 11:04AM EDT135.008.9010.4011.100.00-466725.31%
COF250117P001400002024-06-12 10:56AM EDT140.0011.0013.3013.900.00-11,83524.88%
COF250117P001450002024-06-12 11:04AM EDT145.0013.7016.0017.000.00-916524.30%
COF250117P001500002024-06-07 10:47AM EDT150.0017.0818.8020.600.00-42724.14%
COF250117P001550002024-05-29 9:30AM EDT155.0023.0022.7024.300.00-11923.39%
COF250117P001600002024-04-25 3:15PM EDT160.0021.2024.0026.100.00-11000.00%
COF250117P001650002024-01-10 11:53AM EDT165.0036.7032.5033.300.00-1725.06%
COF250117P001700002024-01-24 3:48PM EDT170.0040.1035.0036.100.00-130.00%
COF250117P001750002023-01-27 2:18PM EDT175.0056.6064.6067.100.00-3190.86%
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%