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2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620C00095000 | 2024-02-02 2:07PM EDT | 95.00 | 47.75 | 48.10 | 50.70 | 0.00 | - | 1 | 1 | 50.37% |
| COF250620C00100000 | 2024-05-06 12:50PM EDT | 100.00 | 49.30 | 41.80 | 44.80 | 0.00 | - | - | 1 | 43.40% |
| COF250620C00105000 | 2024-03-28 3:38PM EDT | 105.00 | 51.50 | 48.10 | 51.00 | 0.00 | - | 3 | 3 | 62.79% |
| COF250620C00110000 | 2024-02-12 2:56PM EDT | 110.00 | 38.50 | 39.00 | 41.20 | 0.00 | - | - | 1 | 50.00% |
| COF250620C00115000 | 2024-05-28 3:31PM EDT | 115.00 | 31.70 | 31.50 | 33.10 | 0.00 | - | 2 | 1 | 38.51% |
| COF250620C00120000 | 2024-03-21 10:11AM EDT | 120.00 | 33.90 | 35.10 | 37.00 | 0.00 | - | 1 | 5 | 50.46% |
| COF250620C00125000 | 2024-02-20 12:40PM EDT | 125.00 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 48.66% |
| COF250620C00130000 | 2024-05-30 11:01AM EDT | 130.00 | 21.56 | 22.00 | 24.90 | 0.00 | - | 5 | 58 | 38.30% |
| COF250620C00135000 | 2024-05-30 12:52PM EDT | 135.00 | 19.06 | 18.00 | 20.30 | 0.00 | - | 5 | 11 | 34.10% |
| COF250620C00140000 | 2024-05-30 11:21AM EDT | 140.00 | 16.40 | 15.20 | 17.70 | 0.00 | - | 1 | 22 | 33.31% |
| COF250620C00145000 | 2024-05-20 2:10PM EDT | 145.00 | 17.00 | 12.80 | 15.20 | 0.00 | - | 4 | 11 | 32.36% |
| COF250620C00150000 | 2024-05-30 11:01AM EDT | 150.00 | 12.23 | 12.40 | 13.10 | 0.00 | - | 5 | 29 | 31.78% |
| COF250620C00155000 | 2024-05-24 3:02PM EDT | 155.00 | 11.30 | 9.60 | 11.20 | 0.00 | - | 2 | 25 | 31.20% |
| COF250620C00160000 | 2024-05-29 10:35AM EDT | 160.00 | 8.73 | 7.50 | 9.60 | 0.00 | - | 1 | 38 | 30.84% |
| COF250620C00165000 | 2024-05-16 2:11PM EDT | 165.00 | 10.31 | 7.50 | 8.30 | 0.00 | - | 1 | 109 | 30.72% |
| COF250620C00170000 | 2024-05-24 10:14AM EDT | 170.00 | 7.24 | 5.10 | 6.90 | 0.00 | - | 3 | 80 | 30.08% |
| COF250620C00175000 | 2024-04-29 1:10PM EDT | 175.00 | 10.30 | 5.00 | 5.50 | 0.00 | - | 3 | 75 | 29.09% |
| COF250620C00180000 | 2024-05-23 10:05AM EDT | 180.00 | 4.56 | 4.40 | 5.00 | 0.00 | - | 3 | 18 | 29.77% |
| COF250620C00185000 | 2024-04-24 11:52AM EDT | 185.00 | 9.50 | 3.80 | 4.40 | 0.00 | - | 1 | 15 | 30.03% |
| COF250620C00190000 | 2024-05-28 11:42AM EDT | 190.00 | 3.30 | 3.10 | 5.00 | 0.00 | - | 13 | 84 | 33.09% |
| COF250620C00195000 | 2024-05-17 3:25PM EDT | 195.00 | 3.50 | 2.50 | 3.10 | 0.00 | - | 2 | 21 | 29.61% |
| COF250620C00200000 | 2024-04-22 2:14PM EDT | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COF250620C00210000 | 2024-05-16 12:34PM EDT | 210.00 | 2.40 | 0.00 | 3.70 | 0.00 | - | 41 | 96 | 35.38% |
| COF250620C00220000 | 2024-04-23 10:11AM EDT | 220.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF250620P00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 1 | 27 | 44.07% |
| COF250620P00070000 | 2024-04-10 3:14PM EDT | 70.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | - | 1 | 51.99% |
| COF250620P00075000 | 2024-03-18 10:27AM EDT | 75.00 | 1.60 | 1.65 | 2.30 | 0.00 | - | 10 | 20 | 46.50% |
| COF250620P00080000 | 2024-02-20 1:31PM EDT | 80.00 | 2.12 | 1.60 | 3.00 | 0.00 | - | - | 1 | 45.86% |
| COF250620P00085000 | 2024-03-28 12:33PM EDT | 85.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 2 | 30 | 37.63% |
| COF250620P00090000 | 2024-04-18 1:34PM EDT | 90.00 | 2.85 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 41.80% |
| COF250620P00095000 | 2024-02-20 1:23PM EDT | 95.00 | 3.90 | 2.90 | 3.20 | 0.00 | - | 3 | 49 | 35.03% |
| COF250620P00100000 | 2024-05-16 11:47AM EDT | 100.00 | 2.80 | 2.85 | 3.30 | 0.00 | - | 10 | 283 | 31.81% |
| COF250620P00105000 | 2024-05-16 2:53PM EDT | 105.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 1 | 9 | 30.78% |
| COF250620P00110000 | 2024-05-31 11:04AM EDT | 110.00 | 4.89 | 4.50 | 5.10 | -0.11 | -2.20% | 2 | 23 | 29.91% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 115.00 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 35.29% |
| COF250620P00120000 | 2024-05-28 3:33PM EDT | 120.00 | 7.53 | 6.90 | 7.60 | 0.00 | - | 10 | 42 | 28.14% |
| COF250620P00125000 | 2024-05-29 2:24PM EDT | 125.00 | 9.30 | 6.90 | 9.10 | 0.00 | - | 2 | 381 | 27.16% |
| COF250620P00130000 | 2024-05-24 3:02PM EDT | 130.00 | 10.50 | 10.10 | 12.30 | 0.00 | - | 5 | 29 | 28.99% |
| COF250620P00135000 | 2024-05-29 12:18PM EDT | 135.00 | 13.10 | 10.00 | 12.90 | 0.00 | - | 1 | 61 | 25.47% |
| COF250620P00140000 | 2024-05-14 11:19AM EDT | 140.00 | 13.10 | 14.30 | 15.90 | 0.00 | - | 12 | 72 | 25.91% |
| COF250620P00145000 | 2024-05-13 3:31PM EDT | 145.00 | 15.90 | 15.00 | 19.50 | 0.00 | - | 13 | 450 | 26.94% |
| COF250620P00150000 | 2024-05-13 1:45PM EDT | 150.00 | 18.30 | 18.00 | 21.90 | 0.00 | - | 3 | 36 | 25.40% |
