香港股市 將在 6 小時 42 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
136.47+1.61 (+1.19%)
市場開市。 截至 02:48PM 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 EDT60.0080.8876.0081.000.00-1060.17%
COF260116C000750002024-02-26 10:36AM EDT75.0065.3170.7073.400.00-2265.16%
COF260116C000800002023-10-13 1:04PM EDT80.0028.1733.4035.900.00--10.00%
COF260116C000850002024-05-06 10:08AM EDT85.0065.2054.5057.300.00-12142.81%
COF260116C000900002024-01-24 10:57AM EDT90.0049.5553.5055.500.00-13947.19%
COF260116C000950002024-01-31 4:49PM EDT95.0049.6950.6051.900.00-202046.33%
COF260116C001000002024-04-17 11:12AM EDT100.0048.8049.3053.300.00-57251.40%
COF260116C001050002024-05-24 10:18AM EDT105.0045.1039.5043.000.00-17040.62%
COF260116C001100002024-01-31 4:03PM EDT110.0039.9740.1041.500.00-210943.25%
COF260116C001150002024-04-23 12:54PM EDT115.0048.860.000.000.00-60430.00%
COF260116C001200002024-06-07 3:04PM EDT120.0035.1529.6032.500.00-31536.88%
COF260116C001250002024-06-14 1:34PM EDT125.0027.5426.0029.100.00-13035.44%
COF260116C001300002024-06-13 9:39AM EDT130.0025.7023.5026.200.00-4313534.61%
COF260116C001350002024-06-17 12:44PM EDT135.0024.0020.6023.800.00-12134.32%
COF260116C001400002024-05-30 3:04PM EDT140.0021.5018.7021.300.00-403733.64%
COF260116C001450002024-06-18 11:48AM EDT145.0017.5016.2018.800.00-12332.74%
COF260116C001500002024-06-12 1:49PM EDT150.0018.1015.1016.800.00-14332.35%
COF260116C001550002024-06-12 2:40PM EDT155.0015.5014.0014.800.00-62031.73%
COF260116C001600002023-11-27 2:05PM EDT160.005.1012.7014.200.00--132.99%
COF260116C001650002024-03-28 10:29AM EDT165.0019.5119.1020.300.00-31444.05%
COF260116C001700002024-06-04 12:52PM EDT170.009.409.5010.500.00-2531.16%
COF260116C001750002023-12-20 10:37AM EDT175.009.488.5010.000.00-1532.07%
COF260116C001900002024-05-22 2:57PM EDT190.006.714.507.600.00-101532.55%
COF260116C001950002024-03-28 11:38AM EDT195.0011.5010.3011.400.00-1140.35%
COF260116C002000002024-06-06 2:35PM EDT200.004.604.204.900.00-21229.96%
COF260116C002200002024-06-11 11:54AM EDT220.003.110.004.500.00-4433.44%
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 EDT45.001.800.351.850.00-1154.42%
COF260116P000500002024-04-11 10:13AM EDT50.001.150.002.000.00-314856.87%
COF260116P000550002024-05-31 9:30AM EDT55.000.850.153.300.00-53150.20%
COF260116P000600002024-06-18 9:30AM EDT60.001.050.003.000.00-14053.13%
COF260116P000650002024-02-09 1:30PM EDT65.001.981.455.000.00--157.18%
COF260116P000700002024-06-06 9:30AM EDT70.001.600.005.000.00-101852.54%
COF260116P000750002024-02-22 3:03PM EDT75.002.752.052.850.00-13040.25%
COF260116P000800002024-06-05 12:39PM EDT80.002.450.004.300.00-31041.93%
COF260116P000850002024-03-28 9:53AM EDT85.003.503.103.600.00-20025536.04%
COF260116P000900002024-06-20 3:46PM EDT90.003.183.204.000.00-263233.95%
COF260116P000950002024-04-05 12:32PM EDT95.005.204.505.000.00-1122533.42%
COF260116P001000002024-05-24 9:30AM EDT100.004.802.805.300.00-422430.88%
COF260116P001050002024-05-23 1:03PM EDT105.006.204.006.400.00-64330.10%
COF260116P001100002024-06-10 2:15PM EDT110.006.506.707.500.00-284929.04%
COF260116P001150002024-06-24 3:31PM EDT115.007.957.609.900.00-177230.11%
COF260116P001200002024-06-18 10:37AM EDT120.009.808.1010.600.00-131627.76%
COF260116P001250002024-06-18 10:40AM EDT125.0011.5211.2012.500.00-636827.23%
COF260116P001300002024-06-14 11:15AM EDT130.0014.5312.8014.300.00-13426.25%
COF260116P001350002024-06-14 11:15AM EDT135.0016.3814.7016.800.00-111226.03%
COF260116P001400002024-05-21 12:05PM EDT140.0017.2015.5018.100.00-11023.72%
COF260116P001450002024-05-21 12:06PM EDT145.0019.5017.8020.500.00-1722.72%
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%