Premium
Yieldmax Amzn Option Income Strategy ETF (AMZY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1103 | -5.88706256628 | 18.86 | 18.88 | 17.72 | 337259 | 18.42750319 | SP |
| 4 | -1.1503 | -6.08624338624 | 18.9 | 20.08 | 17.72 | 323085 | 19.27550511 | SP |
| 12 | -1.5303 | -7.9372406639 | 19.28 | 20.62 | 17.72 | 349911 | 19.39498181 | SP |
| 26 | -1.6603 | -8.55383822772 | 19.41 | 21.0798 | 17.72 | 287409 | 19.4337211 | SP |
| 52 | -5.4003 | -23.3274298056 | 23.15 | 24.1 | 17.72 | 233029 | 20.31926422 | SP |
| 156 | -2.3503 | -11.6930348259 | 20.1 | 24.1 | 17.72 | 169690 | 20.39854432 | SP |
| 260 | -2.3503 | -11.6930348259 | 20.1 | 24.1 | 17.72 | 169690 | 20.39854432 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 17.96 | -0.52 | -2.81 | 18.44 | 18.52 | 17.86 | 465394 |
| 1740094200 | 18.48 | -0.29 | -1.55 | 18.66 | 18.66 | 18.38 | 279249 |
| 1740007800 | 18.77 | 0.01 | 0.05 | 18.7 | 18.77 | 18.53 | 195508 |
| 1739921400 | 18.76 | -0.11 | -0.58 | 18.86 | 18.88 | 18.5173 | 408884 |
| 1739575800 | 18.87 | -0.09 | -0.47 | 18.92 | 18.92 | 18.7601 | 437248 |
| 1739489400 | 18.96 | -0.44 | -2.27 | 18.92 | 18.96 | 18.73 | 379943 |
| 1739403000 | 19.4 | -0.21 | -1.07 | 19.58 | 19.58 | 19.32 | 313487 |
| 1739316600 | 19.61 | -0.03 | -0.15 | 19.55 | 19.64 | 19.45 | 237151 |
| 1739230200 | 19.64 | 0.34 | 1.76 | 19.46 | 19.665 | 19.37 | 264586 |
| 1738971000 | 19.3 | -0.61 | -3.06 | 19.54 | 19.768 | 19.22 | 659587 |
| 1738884600 | 19.91 | 0.2 | 1.01 | 19.76 | 19.91 | 19.6501 | 443130 |
| 1738798200 | 19.71 | -0.37 | -1.84 | 19.9 | 19.9 | 19.63 | 250393 |
| 1738711800 | 20.08 | 0.29 | 1.47 | 19.9 | 20.08 | 19.82 | 277690 |
| 1738625400 | 19.79 | -0.02 | -0.10 | 19.49 | 19.8605 | 19.465 | 237061 |
| 1738366200 | 19.81 | 0.24 | 1.23 | 19.75 | 19.9283 | 19.73 | 233844 |
| 1738279800 | 19.57 | -0.08 | -0.41 | 19.69 | 19.7342 | 19.36 | 148259 |
| 1738193400 | 19.65 | -0.06 | -0.30 | 19.76 | 19.7795 | 19.59 | 118916 |
| 1738107000 | 19.71 | 0.23 | 1.18 | 19.4 | 19.885 | 19.4 | 436986 |
| 1738020600 | 19.48 | 0.03 | 0.15 | 18.9 | 19.5 | 18.86 | 351294 |
| 1737761400 | 19.45 | 0.02 | 0.10 | 19.5 | 19.5663 | 19.34 | 278445 |
| 1737675000 | 19.43 | 0 | 0.00 | 19.43 | 19.43 | 19.43 | 0 |
| 1737588600 | 19.43 | 0.29 | 1.52 | 19.24 | 19.47 | 19.22 | 372993 |
| 1737502200 | 19.14 | 0.25 | 1.32 | 19.08 | 19.2459 | 18.96 | 861145 |
| 1737156600 | 18.89 | 0.25 | 1.34 | 18.83 | 18.94 | 18.7839 | 430194 |
| 1737070200 | 18.64 | -0.56 | -2.92 | 18.9 | 18.91 | 18.59 | 259229 |
| 1736983800 | 19.2 | 0.47 | 2.51 | 19.09 | 19.2 | 19 | 360580 |
| 1736897400 | 18.73 | -0.07 | -0.37 | 18.98 | 19.02 | 18.605 | 366336 |
| 1736811000 | 18.8 | 0.02 | 0.11 | 18.79 | 18.84 | 18.63 | 464520 |
| 1736551800 | 18.78 | -0.26 | -1.37 | 18.93 | 18.9399 | 18.61 | 369304 |
| 1736379000 | 19.04 | 0.02 | 0.11 | 19.06 | 19.08 | 18.88 | 326036 |
| 1736292600 | 19.02 | -0.44 | -2.26 | 19.49 | 19.49 | 18.97 | 385003 |
| 1736206200 | 19.46 | 0.23 | 1.20 | 19.38 | 19.52 | 19.27 | 351930 |
| 1735947000 | 19.23 | 0.29 | 1.53 | 19.17 | 19.2559 | 19.05 | 203460 |
| 1735860600 | 18.94 | 0.13 | 0.69 | 19.1 | 19.188 | 18.7546 | 268222 |
| 1735687800 | 18.81 | -0.16 | -0.84 | 19.09 | 19.09 | 18.81 | 239199 |
| 1735601400 | 18.97 | -0.15 | -0.78 | 18.92 | 19.0465 | 18.74 | 286033 |
| 1735342200 | 19.12 | -0.33 | -1.70 | 19.4 | 19.4 | 18.91 | 388806 |
| 1735255800 | 19.45 | -0.09 | -0.46 | 19.44 | 19.4991 | 19.39 | 229828 |
| 1735077840 | 19.54 | 0.29 | 1.51 | 19.41 | 19.54 | 19.32 | 162089 |
| 1734996600 | 19.25 | 0.06 | 0.31 | 19.24 | 19.315 | 19.12 | 721970 |
| 1734737400 | 19.19 | 0.13 | 0.68 | 18.785 | 19.27 | 18.73 | 360626 |
| 1734651000 | 19.06 | -0.63 | -3.20 | 19.1499 | 19.22 | 19.01 | 352709 |
| 1734564600 | 19.69 | -0.84 | -4.09 | 20.48 | 20.54 | 19.6196 | 806247 |
| 1734478200 | 20.53 | -0.09 | -0.44 | 20.5212 | 20.59 | 20.2546 | 449430 |
| 1734391800 | 20.62 | 0.39 | 1.93 | 20.45 | 20.62 | 20.2655 | 487348 |
| 1734132600 | 20.23 | -0.11 | -0.54 | 20.3295 | 20.39 | 20.0836 | 271667 |
| 1734046200 | 20.34 | -0.05 | -0.25 | 20.35 | 20.45 | 20.22 | 314869 |
| 1733959800 | 20.39 | 0.17 | 0.84 | 20.28 | 20.4421 | 20.28 | 317338 |
| 1733873400 | 20.22 | 0.01 | 0.05 | 20.2 | 20.3658 | 20.15 | 204103 |
| 1733787000 | 20.21 | -0.04 | -0.20 | 20.26 | 20.4 | 20.2 | 302785 |
| 1733527800 | 20.25 | 0.35 | 1.76 | 19.98 | 20.25 | 19.91 | 334243 |
| 1733441400 | 19.9 | 0.17 | 0.86 | 19.73 | 19.97 | 19.64 | 304507 |
| 1733355000 | 19.73 | 0.2 | 1.02 | 19.67 | 19.82 | 19.63 | 327064 |
| 1733268600 | 19.53 | 0.19 | 0.98 | 19.33 | 19.538 | 19.28 | 317142 |
| 1733182200 | 19.34 | 0.2 | 1.04 | 19.28 | 19.4416 | 19.27 | 281182 |
| 1732917840 | 19.14 | 0.17 | 0.90 | 19.02 | 19.14 | 18.8658 | 144840 |
| 1732750200 | 18.97 | -0.1 | -0.52 | 19.09 | 19.09 | 18.89 | 242057 |
| 1732663800 | 19.07 | 0.28 | 1.49 | 18.83 | 19.07 | 18.8 | 379133 |
| 1732577400 | 18.79 | 0.34 | 1.84 | 18.63 | 18.79 | 18.6 | 423780 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
