Premium
Amplify Bitcoin 2 Percent Monthly Option Income ETF (BITY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.54 | -14.8950131234 | 30.48 | 30.96 | 25.94 | 10005 | 27.88222554 | SP |
| 4 | -7.94 | -23.4356552538 | 33.88 | 34.9557 | 25.94 | 5659 | 30.69711244 | SP |
| 12 | -6.41 | -19.8145285935 | 32.35 | 34.9557 | 25.94 | 5248 | 31.97205717 | SP |
| 26 | -15.13 | -36.8395422449 | 41.07 | 43.81 | 25.94 | 7618 | 34.8489117 | SP |
| 52 | -29.59 | -53.2865117954 | 55.53 | 61.76 | 25.94 | 9176 | 46.27274074 | SP |
| 156 | -24.14 | -48.2028753994 | 50.08 | 61.76 | 25.94 | 8750 | 46.69710308 | SP |
| 260 | -24.14 | -48.2028753994 | 50.08 | 61.76 | 25.94 | 8750 | 46.69710308 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612200 | 26.3569 | -0.75 | -2.78 | 26.13 | 26.73 | 26.13 | 13826 |
| 1780525800 | 27.11 | -0.73 | -2.61 | 27.72 | 27.745 | 27.11 | 4423 |
| 1780439400 | 27.8366 | -1.92 | -6.46 | 28.68 | 28.68 | 27.67 | 20256 |
| 1780353000 | 29.758 | -0.9 | -2.95 | 29.91 | 29.91 | 29.55 | 7284 |
| 1780093800 | 30.6611 | 0.04 | 0.13 | 30.48 | 30.96 | 30.27 | 4234 |
| 1780007400 | 30.6217 | -1.32 | -4.14 | 30.42 | 30.6217 | 30.3 | 4654 |
| 1779921000 | 31.943 | -0.43 | -1.33 | 32.03 | 32.03 | 31.8712 | 5338 |
| 1779834600 | 32.3733 | 0.06 | 0.19 | 32.77 | 33.28 | 32.301699 | 5265 |
| 1779489000 | 32.3123 | -0.81 | -2.44 | 32.93 | 32.93 | 32.3123 | 3477 |
| 1779402600 | 33.1211 | 0.02 | 0.07 | 32.92 | 33.1211 | 32.77 | 3051 |
| 1779316200 | 33.0974 | 0.46 | 1.40 | 32.84 | 33.0974 | 32.81 | 4276 |
| 1779229800 | 32.64 | -0.09 | -0.27 | 32.58 | 32.72 | 32.5781 | 3720 |
| 1779143400 | 32.728299 | -0.99 | -2.92 | 32.93 | 32.96 | 32.439999 | 3696 |
| 1778884200 | 33.7139 | -0.99 | -2.85 | 34.12 | 34.12 | 33.7 | 1914 |
| 1778797800 | 34.7024 | 0.8 | 2.35 | 34.08 | 34.8301 | 33.91 | 4676 |
| 1778711400 | 33.9043 | -0.52 | -1.50 | 34.17 | 34.17 | 33.64 | 2661 |
| 1778625000 | 34.4202 | -0.54 | -1.53 | 34.37 | 34.44 | 34.0301 | 7704 |
| 1778538600 | 34.9557 | 0.84 | 2.45 | 34.58 | 34.9557 | 34.4 | 2112 |
| 1778279400 | 34.1193 | 0.03 | 0.09 | 33.88 | 34.15 | 33.84 | 4956 |
| 1778193000 | 34.0902 | -0.57 | -1.65 | 34.49 | 34.49 | 34.04 | 4359 |
| 1778106600 | 34.6627 | -0.07 | -0.19 | 34.82 | 34.87 | 34.58 | 3542 |
| 1778020200 | 34.7302 | 0.3 | 0.88 | 34.68 | 34.77 | 34.68 | 6459 |
| 1777933800 | 34.4268 | 0.57 | 1.69 | 34.09 | 34.4699 | 34.05 | 1857 |
| 1777674600 | 33.855 | 0.79 | 2.40 | 33.82 | 33.92 | 33.735 | 5137 |
| 1777588200 | 33.0613 | 0.43 | 1.33 | 32.93 | 33.17 | 32.93 | 5064 |
| 1777501800 | 32.6266 | -1.04 | -3.10 | 33.31 | 33.31 | 32.3637 | 2163 |
| 1777415400 | 33.6702 | -0.21 | -0.62 | 33.61 | 33.7 | 33.43 | 4359 |
| 1777329000 | 33.8797 | -0.42 | -1.23 | 34.32 | 34.47 | 33.85 | 3057 |
| 1777069800 | 34.3 | -0.05 | -0.15 | 34.48 | 34.49 | 34.2999 | 3684 |
| 1776983400 | 34.35 | -0.41 | -1.19 | 34.25 | 34.6199 | 34 | 3045 |
| 1776897000 | 34.7622 | 1.76 | 5.34 | 34.45 | 34.91 | 34.45 | 5629 |
| 1776810600 | 33.0006 | -0.55 | -1.64 | 33.49 | 33.56 | 33.0006 | 2059 |
| 1776724200 | 33.5509 | -0.37 | -1.10 | 33.09 | 33.61 | 33 | 3212 |
| 1776465000 | 33.9248 | 0.83 | 2.50 | 33.575 | 34.0724 | 33.575 | 7248 |
| 1776378600 | 33.0987 | 0.18 | 0.54 | 32.93 | 33.0987 | 32.47 | 53301 |
| 1776292200 | 32.9204 | 0.34 | 1.03 | 32.68 | 32.939999 | 32.45 | 2814 |
| 1776205800 | 32.5852 | 0.26 | 0.79 | 32.619999 | 32.75 | 32.5852 | 3603 |
| 1776119400 | 32.330199 | 0.15 | 0.46 | 31.61 | 32.330199 | 31.61 | 3533 |
| 1775860200 | 32.181399 | 0.41 | 1.29 | 31.82 | 32.185899 | 31.79 | 2130 |
| 1775773800 | 31.7707 | 0.33 | 1.05 | 31.43 | 31.865 | 31.28 | 1545 |
| 1775687400 | 31.4419 | 0.88 | 2.88 | 31.695 | 31.695 | 31.33 | 961 |
| 1775601000 | 30.5627 | -0.25 | -0.82 | 30.25 | 30.5627 | 30.08 | 3304 |
| 1775514600 | 30.8141 | 1.2 | 4.05 | 30.66 | 31 | 30.66 | 2905 |
| 1775169000 | 29.615 | -0.48 | -1.61 | 29.28 | 29.72 | 29.1 | 2242 |
| 1775082600 | 30.0998 | 0.19 | 0.63 | 30.22 | 30.3502 | 30.08 | 2158 |
| 1774996200 | 29.911 | 0.59 | 2.00 | 29.47 | 30.07 | 29.47 | 4089 |
| 1774909800 | 29.3231 | -0.45 | -1.52 | 29.88 | 29.95 | 29.2701 | 6991 |
| 1774650600 | 29.777 | -1.03 | -3.35 | 30.15 | 30.15 | 29.7669 | 3674 |
| 1774564200 | 30.81 | -0.98 | -3.07 | 31.26 | 31.26 | 30.81 | 5165 |
| 1774477800 | 31.7869 | 0.68 | 2.18 | 32.009999 | 32.11 | 31.71 | 1565 |
| 1774391400 | 31.11 | -0.62 | -1.97 | 31.65 | 31.74 | 31.11 | 4808 |
| 1774305000 | 31.7347 | 0.22 | 0.70 | 31.79 | 32.22 | 31.48 | 4541 |
| 1774045800 | 31.5136 | -0.02 | -0.07 | 31.61 | 31.61 | 31.27 | 3396 |
| 1773959400 | 31.5366 | -0.36 | -1.13 | 31.19 | 31.57 | 31.05 | 1724 |
| 1773873000 | 31.897 | -1.41 | -4.24 | 32.509999 | 32.509999 | 31.85 | 2670 |
| 1773786600 | 33.3086 | 0.39 | 1.18 | 32.799999 | 33.31 | 32.799999 | 8229 |
| 1773700200 | 32.92 | 1.21 | 3.82 | 32.81 | 32.92 | 32.7 | 4619 |
| 1773441000 | 31.71 | 0.24 | 0.77 | 32.35 | 32.549999 | 31.64 | 5998 |
| 1773354600 | 31.4678 | -0.02 | -0.07 | 31.24 | 31.4678 | 31.04 | 4862 |
| 1773268200 | 31.49 | 0.29 | 0.92 | 31.23 | 31.49 | 31.07 | 1521 |
| 1773181800 | 31.2015 | 0.48 | 1.56 | 31.6 | 31.7593 | 30.99 | 4682 |
| 1773095400 | 30.7217 | 0.4 | 1.32 | 30.61 | 30.795 | 30.595 | 15723 |
| 1772839800 | 30.32 | -1.37 | -4.32 | 30.74 | 30.74 | 30.2079 | 13092 |
| 1772753400 | 31.69 | -0.79 | -2.43 | 32.229999 | 32.229999 | 31.41 | 2881 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
