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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116C00060000 | 2024-01-26 10:58AM EDT | 60.00 | 80.88 | 76.00 | 81.00 | 0.00 | - | 1 | 0 | 59.89% |
| COF260116C00075000 | 2024-02-26 10:36AM EDT | 75.00 | 65.31 | 70.70 | 73.40 | 0.00 | - | 2 | 2 | 71.13% |
| COF260116C00080000 | 2023-10-13 1:04PM EDT | 80.00 | 28.17 | 33.40 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| COF260116C00085000 | 2024-05-06 10:08AM EDT | 85.00 | 65.20 | 54.50 | 57.30 | 0.00 | - | 1 | 21 | 48.81% |
| COF260116C00090000 | 2024-01-24 10:57AM EDT | 90.00 | 49.55 | 53.50 | 55.50 | 0.00 | - | 1 | 39 | 52.14% |
| COF260116C00095000 | 2024-01-31 4:49PM EDT | 95.00 | 49.69 | 50.60 | 51.90 | 0.00 | - | 20 | 20 | 50.77% |
| COF260116C00100000 | 2024-04-17 11:12AM EDT | 100.00 | 48.80 | 49.30 | 53.30 | 0.00 | - | 5 | 72 | 55.25% |
| COF260116C00105000 | 2024-05-24 10:18AM EDT | 105.00 | 45.10 | 37.60 | 41.50 | 0.00 | - | 1 | 70 | 41.47% |
| COF260116C00110000 | 2024-01-31 4:03PM EDT | 110.00 | 39.97 | 40.10 | 41.50 | 0.00 | - | 2 | 109 | 46.56% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 115.00 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF260116C00120000 | 2024-06-07 3:04PM EDT | 120.00 | 35.15 | 28.40 | 30.60 | 0.00 | - | 3 | 15 | 36.53% |
| COF260116C00125000 | 2024-06-14 1:34PM EDT | 125.00 | 27.54 | 25.00 | 27.70 | -4.84 | -14.95% | 1 | 29 | 35.76% |
| COF260116C00130000 | 2024-06-13 9:39AM EDT | 130.00 | 25.70 | 23.70 | 24.90 | 0.00 | - | 43 | 135 | 34.93% |
| COF260116C00135000 | 2024-05-06 3:07PM EDT | 135.00 | 29.50 | 21.10 | 23.70 | 0.00 | - | 1 | 20 | 36.30% |
| COF260116C00140000 | 2024-05-30 3:04PM EDT | 140.00 | 21.50 | 17.00 | 20.10 | 0.00 | - | 40 | 37 | 33.80% |
| COF260116C00145000 | 2024-06-12 11:19AM EDT | 145.00 | 20.10 | 15.30 | 18.40 | 0.00 | - | 1 | 27 | 33.94% |
| COF260116C00150000 | 2024-06-12 1:49PM EDT | 150.00 | 18.10 | 13.90 | 16.70 | 0.00 | - | 1 | 43 | 33.86% |
| COF260116C00155000 | 2024-06-12 2:40PM EDT | 155.00 | 15.50 | 11.60 | 14.80 | 0.00 | - | 6 | 20 | 33.27% |
| COF260116C00160000 | 2023-11-27 2:05PM EDT | 160.00 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 34.44% |
| COF260116C00165000 | 2024-03-28 10:29AM EDT | 165.00 | 19.51 | 19.10 | 20.30 | 0.00 | - | 3 | 14 | 45.55% |
| COF260116C00170000 | 2024-06-04 12:52PM EDT | 170.00 | 9.40 | 7.30 | 9.90 | 0.00 | - | 2 | 5 | 31.45% |
| COF260116C00175000 | 2023-12-20 10:37AM EDT | 175.00 | 9.48 | 8.50 | 10.00 | 0.00 | - | 1 | 5 | 33.26% |
| COF260116C00190000 | 2024-05-22 2:57PM EDT | 190.00 | 6.71 | 5.10 | 6.00 | 0.00 | - | 10 | 15 | 30.60% |
| COF260116C00195000 | 2024-03-28 11:38AM EDT | 195.00 | 11.50 | 10.30 | 11.40 | 0.00 | - | 1 | 1 | 41.43% |
| COF260116C00200000 | 2024-06-06 2:35PM EDT | 200.00 | 4.60 | 3.90 | 4.80 | 0.00 | - | 2 | 12 | 30.63% |
| COF260116C00220000 | 2024-06-11 11:54AM EDT | 220.00 | 3.11 | 0.00 | 3.20 | 0.00 | - | 4 | 4 | 31.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF260116P00045000 | 2023-11-03 10:25AM EDT | 45.00 | 1.80 | 0.35 | 1.85 | 0.00 | - | 1 | 1 | 53.20% |
| COF260116P00050000 | 2024-04-11 10:13AM EDT | 50.00 | 1.15 | 0.00 | 2.00 | 0.00 | - | 3 | 148 | 55.58% |
| COF260116P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 0.85 | 0.15 | 3.30 | 0.00 | - | 5 | 31 | 58.17% |
| COF260116P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 40 | 51.79% |
| COF260116P00065000 | 2024-02-09 1:30PM EDT | 65.00 | 1.98 | 1.45 | 5.00 | 0.00 | - | - | 1 | 55.75% |
| COF260116P00070000 | 2024-06-06 9:30AM EDT | 70.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 10 | 18 | 44.64% |
| COF260116P00075000 | 2024-02-22 3:03PM EDT | 75.00 | 2.75 | 2.05 | 2.85 | 0.00 | - | 1 | 30 | 39.00% |
| COF260116P00080000 | 2024-06-05 12:39PM EDT | 80.00 | 2.45 | 1.55 | 4.70 | 0.00 | - | 3 | 10 | 41.90% |
| COF260116P00085000 | 2024-03-28 9:53AM EDT | 85.00 | 3.50 | 3.10 | 3.60 | 0.00 | - | 200 | 255 | 34.77% |
| COF260116P00090000 | 2024-05-28 10:25AM EDT | 90.00 | 3.90 | 1.65 | 4.30 | 0.00 | - | 2 | 625 | 33.53% |
| COF260116P00095000 | 2024-04-05 12:32PM EDT | 95.00 | 5.20 | 4.50 | 5.00 | 0.00 | - | 11 | 225 | 32.07% |
| COF260116P00100000 | 2024-05-24 9:30AM EDT | 100.00 | 4.80 | 3.50 | 6.00 | 0.00 | - | 4 | 224 | 31.14% |
| COF260116P00105000 | 2024-05-23 1:03PM EDT | 105.00 | 6.20 | 5.00 | 7.80 | 0.00 | - | 6 | 43 | 31.60% |
| COF260116P00110000 | 2024-06-10 2:15PM EDT | 110.00 | 6.50 | 6.10 | 9.00 | 0.00 | - | 2 | 849 | 30.43% |
| COF260116P00115000 | 2024-06-13 3:34PM EDT | 115.00 | 9.00 | 8.90 | 9.70 | 0.00 | - | 1 | 784 | 28.14% |
| COF260116P00120000 | 2024-05-29 11:57AM EDT | 120.00 | 10.29 | 10.50 | 11.30 | 0.00 | - | 202 | 316 | 27.26% |
| COF260116P00125000 | 2024-06-04 11:02AM EDT | 125.00 | 12.30 | 12.30 | 13.30 | 0.00 | - | 2 | 9 | 26.73% |
| COF260116P00130000 | 2024-06-14 11:15AM EDT | 130.00 | 14.53 | 14.30 | 15.30 | +2.33 | +19.10% | 1 | 33 | 25.88% |
| COF260116P00135000 | 2024-06-14 11:15AM EDT | 135.00 | 16.38 | 16.50 | 17.60 | +1.38 | +9.20% | 1 | 113 | 25.18% |
| COF260116P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 17.20 | 18.90 | 20.50 | 0.00 | - | 1 | 10 | 25.05% |
| COF260116P00145000 | 2024-05-21 12:06PM EDT | 145.00 | 19.50 | 20.40 | 23.20 | 0.00 | - | 1 | 7 | 24.30% |
| COF260116P00150000 | 2023-10-23 9:38AM EDT | 150.00 | 60.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COF260116P00195000 | 2024-02-21 10:52AM EDT | 195.00 | 59.60 | 53.90 | 56.90 | 0.00 | - | - | 1 | 0.00% |
