香港股市 已收市

Capital One Financial Corporation (COF)

NYSE - Nasdaq 即時價格。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2026年1月16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
COF260116C000600002024-01-26 10:58AM EDT60.0080.8876.0081.000.00-1059.89%
COF260116C000750002024-02-26 10:36AM EDT75.0065.3170.7073.400.00-2271.13%
COF260116C000800002023-10-13 1:04PM EDT80.0028.1733.4035.900.00--10.00%
COF260116C000850002024-05-06 10:08AM EDT85.0065.2054.5057.300.00-12148.81%
COF260116C000900002024-01-24 10:57AM EDT90.0049.5553.5055.500.00-13952.14%
COF260116C000950002024-01-31 4:49PM EDT95.0049.6950.6051.900.00-202050.77%
COF260116C001000002024-04-17 11:12AM EDT100.0048.8049.3053.300.00-57255.25%
COF260116C001050002024-05-24 10:18AM EDT105.0045.1037.6041.500.00-17041.47%
COF260116C001100002024-01-31 4:03PM EDT110.0039.9740.1041.500.00-210946.56%
COF260116C001150002024-04-23 12:54PM EDT115.0048.860.000.000.00-60430.00%
COF260116C001200002024-06-07 3:04PM EDT120.0035.1528.4030.600.00-31536.53%
COF260116C001250002024-06-14 1:34PM EDT125.0027.5425.0027.70-4.84-14.95%12935.76%
COF260116C001300002024-06-13 9:39AM EDT130.0025.7023.7024.900.00-4313534.93%
COF260116C001350002024-05-06 3:07PM EDT135.0029.5021.1023.700.00-12036.30%
COF260116C001400002024-05-30 3:04PM EDT140.0021.5017.0020.100.00-403733.80%
COF260116C001450002024-06-12 11:19AM EDT145.0020.1015.3018.400.00-12733.94%
COF260116C001500002024-06-12 1:49PM EDT150.0018.1013.9016.700.00-14333.86%
COF260116C001550002024-06-12 2:40PM EDT155.0015.5011.6014.800.00-62033.27%
COF260116C001600002023-11-27 2:05PM EDT160.005.1012.7014.200.00--134.44%
COF260116C001650002024-03-28 10:29AM EDT165.0019.5119.1020.300.00-31445.55%
COF260116C001700002024-06-04 12:52PM EDT170.009.407.309.900.00-2531.45%
COF260116C001750002023-12-20 10:37AM EDT175.009.488.5010.000.00-1533.26%
COF260116C001900002024-05-22 2:57PM EDT190.006.715.106.000.00-101530.60%
COF260116C001950002024-03-28 11:38AM EDT195.0011.5010.3011.400.00-1141.43%
COF260116C002000002024-06-06 2:35PM EDT200.004.603.904.800.00-21230.63%
COF260116C002200002024-06-11 11:54AM EDT220.003.110.003.200.00-4431.02%
認沽盤範圍2026年1月16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
COF260116P000450002023-11-03 10:25AM EDT45.001.800.351.850.00-1153.20%
COF260116P000500002024-04-11 10:13AM EDT50.001.150.002.000.00-314855.58%
COF260116P000550002024-05-31 9:30AM EDT55.000.850.153.300.00-53158.17%
COF260116P000600002024-06-13 9:30AM EDT60.000.950.003.000.00-14051.79%
COF260116P000650002024-02-09 1:30PM EDT65.001.981.455.000.00--155.75%
COF260116P000700002024-06-06 9:30AM EDT70.001.600.003.300.00-101844.64%
COF260116P000750002024-02-22 3:03PM EDT75.002.752.052.850.00-13039.00%
COF260116P000800002024-06-05 12:39PM EDT80.002.451.554.700.00-31041.90%
COF260116P000850002024-03-28 9:53AM EDT85.003.503.103.600.00-20025534.77%
COF260116P000900002024-05-28 10:25AM EDT90.003.901.654.300.00-262533.53%
COF260116P000950002024-04-05 12:32PM EDT95.005.204.505.000.00-1122532.07%
COF260116P001000002024-05-24 9:30AM EDT100.004.803.506.000.00-422431.14%
COF260116P001050002024-05-23 1:03PM EDT105.006.205.007.800.00-64331.60%
COF260116P001100002024-06-10 2:15PM EDT110.006.506.109.000.00-284930.43%
COF260116P001150002024-06-13 3:34PM EDT115.009.008.909.700.00-178428.14%
COF260116P001200002024-05-29 11:57AM EDT120.0010.2910.5011.300.00-20231627.26%
COF260116P001250002024-06-04 11:02AM EDT125.0012.3012.3013.300.00-2926.73%
COF260116P001300002024-06-14 11:15AM EDT130.0014.5314.3015.30+2.33+19.10%13325.88%
COF260116P001350002024-06-14 11:15AM EDT135.0016.3816.5017.60+1.38+9.20%111325.18%
COF260116P001400002024-05-21 12:05PM EDT140.0017.2018.9020.500.00-11025.05%
COF260116P001450002024-05-21 12:06PM EDT145.0019.5020.4023.200.00-1724.30%
COF260116P001500002023-10-23 9:38AM EDT150.0060.320.000.000.00-220.00%
COF260116P001950002024-02-21 10:52AM EDT195.0059.6053.9056.900.00--10.00%