Premium
Calamos Bitcoin Structured Alt Protection ETF July (CBOY)
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 | 0.0601 | 0.246009005321 | 24.43 | 24.54 | 24.43 | 621 | 24.45138535 | SP |
| 4 | 0.045 | 0.18408597224 | 24.4451 | 24.54 | 24.4 | 813 | 24.44185954 | SP |
| 12 | 0.15 | 0.616266983291 | 24.3401 | 24.54 | 24.31 | 445 | 24.43236942 | SP |
| 26 | -0.1199 | -0.487200325071 | 24.61 | 24.865 | 24.25 | 1377 | 24.52465604 | SP |
| 52 | -0.5249 | -2.0983409954 | 25.015 | 25.69 | 24.25 | 3112 | 25.08920172 | SP |
| 156 | -0.5249 | -2.0983409954 | 25.015 | 25.69 | 24.25 | 3112 | 25.08920172 | SP |
| 260 | -0.5249 | -2.0983409954 | 25.015 | 25.69 | 24.25 | 3112 | 25.08920172 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 24.46 | -0.02 | -0.06 | 24.45 | 24.48 | 24.45 | 814 |
| 1782253800 | 24.4752 | 0.01 | 0.02 | 24.45 | 24.5 | 24.45 | 210 |
| 1782167400 | 24.4702 | 0.03 | 0.12 | 24.51 | 24.51 | 24.45 | 153 |
| 1781821800 | 24.44 | -0.02 | -0.08 | 24.43 | 24.51 | 24.43 | 1308 |
| 1781735400 | 24.4601 | -0.01 | -0.02 | 24.43 | 24.4601 | 24.43 | 19 |
| 1781649000 | 24.4651 | 0 | 0.02 | 24.44 | 24.4651 | 24.44 | 13 |
| 1781562600 | 24.4602 | 0.01 | 0.04 | 24.43 | 24.48 | 24.43 | 1209 |
| 1781303400 | 24.4501 | -0 | -0.00 | 24.41 | 24.455 | 24.41 | 942 |
| 1781217000 | 24.4502 | -0.01 | -0.04 | 24.43 | 24.47 | 24.43 | 12 |
| 1781130600 | 24.4602 | 0.01 | 0.02 | 24.5 | 24.51 | 24.4602 | 1542 |
| 1781044200 | 24.4551 | 0.01 | 0.02 | 24.42 | 24.4551 | 24.42 | 9 |
| 1780957800 | 24.4501 | 0.01 | 0.04 | 24.42 | 24.47 | 24.42 | 809 |
| 1780698600 | 24.4402 | -0.01 | -0.04 | 24.42 | 24.47 | 24.42 | 1096 |
| 1780612200 | 24.45 | 0.01 | 0.04 | 24.42 | 24.455 | 24.42 | 372 |
| 1780525800 | 24.4401 | -0.01 | -0.02 | 24.41 | 24.4401 | 24.41 | 1159 |
| 1780439400 | 24.4451 | 0.01 | 0.06 | 24.41 | 24.4451 | 24.41 | 94 |
| 1780353000 | 24.4302 | 0.02 | 0.08 | 24.41 | 24.4302 | 24.41 | 9 |
| 1780093800 | 24.41 | -0.03 | -0.10 | 24.41 | 24.41 | 24.4 | 2009 |
| 1780007400 | 24.4351 | 0 | 0.02 | 24.4451 | 24.4451 | 24.41 | 3667 |
| 1779921000 | 24.4301 | -0.02 | -0.06 | 24.4451 | 24.4451 | 24.43 | 419 |
| 1779834600 | 24.4451 | 0.02 | 0.08 | 24.46 | 24.46 | 24.4451 | 507 |
| 1779489000 | 24.425 | 0 | 0.00 | 24.425 | 24.425 | 24.425 | 46 |
| 1779402600 | 24.425 | 0 | 0.02 | 24.4201 | 24.425 | 24.4 | 160 |
| 1779316200 | 24.4201 | -0 | -0.02 | 24.4249 | 24.4249 | 24.42 | 79 |
| 1779229800 | 24.4249 | 0.01 | 0.02 | 24.4198 | 24.4249 | 24.4198 | 6 |
| 1779143400 | 24.4198 | 0 | 0.00 | 24.4196 | 24.4198 | 24.4196 | 6 |
| 1778884200 | 24.4196 | -0.01 | -0.02 | 24.4252 | 24.4252 | 24.4196 | 6 |
| 1778797800 | 24.4252 | -0.01 | -0.04 | 24.4351 | 24.4351 | 24.4252 | 6 |
| 1778711400 | 24.4351 | 0.02 | 0.06 | 24.42 | 24.45 | 24.42 | 5505 |
| 1778625000 | 24.42 | -0.01 | -0.02 | 24.425 | 24.425 | 24.39 | 123 |
| 1778538600 | 24.425 | 0.01 | 0.04 | 24.415 | 24.425 | 24.415 | 6 |
| 1778279400 | 24.415 | -0 | -0.02 | 24.4199 | 24.4199 | 24.415 | 6 |
| 1778193000 | 24.4199 | -0.01 | -0.02 | 24.4252 | 24.4252 | 24.4199 | 6 |
| 1778106600 | 24.4252 | 0 | 0.02 | 24.4202 | 24.4252 | 24.4202 | 6 |
| 1778020200 | 24.4202 | 0.01 | 0.02 | 24.4151 | 24.4202 | 24.4151 | 396 |
| 1777933800 | 24.4151 | 0.02 | 0.08 | 24.3951 | 24.4151 | 24.3951 | 6 |
| 1777674600 | 24.3951 | 0.01 | 0.04 | 24.3851 | 24.3951 | 24.3851 | 6 |
| 1777588200 | 24.3851 | 0.01 | 0.02 | 24.3801 | 24.3851 | 24.35 | 107 |
| 1777501800 | 24.3801 | -0 | -0.00 | 24.3802 | 24.3802 | 24.36 | 317 |
| 1777415400 | 24.3802 | -0.01 | -0.04 | 24.41 | 24.41 | 24.35 | 114 |
| 1777329000 | 24.3901 | -0.01 | -0.04 | 24.4001 | 24.4001 | 24.3901 | 6 |
| 1777069800 | 24.4001 | -0 | -0.02 | 24.405 | 24.405 | 24.4001 | 16 |
| 1776983400 | 24.405 | -0.01 | -0.06 | 24.4199 | 24.4199 | 24.4 | 96 |
| 1776897000 | 24.4199 | 0.03 | 0.14 | 24.385 | 24.42 | 24.385 | 21 |
| 1776810600 | 24.385 | -0.01 | -0.02 | 24.3901 | 24.3901 | 24.385 | 6 |
| 1776724200 | 24.3901 | -0.01 | -0.04 | 24.43 | 24.43 | 24.3901 | 8 |
| 1776465000 | 24.4001 | 0.02 | 0.10 | 24.3751 | 24.4001 | 24.3751 | 276 |
| 1776378600 | 24.3751 | 0.01 | 0.02 | 24.3699 | 24.4 | 24.351 | 306 |
| 1776292200 | 24.3699 | -0.02 | -0.06 | 24.385 | 24.385 | 24.3699 | 54 |
| 1776205800 | 24.385 | 0.02 | 0.06 | 24.37 | 24.385 | 24.37 | 445 |
| 1776119400 | 24.37 | 0.01 | 0.04 | 24.36 | 24.37 | 24.36 | 6 |
| 1775860200 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 6 |
| 1775773800 | 24.36 | 0 | 0.02 | 24.33 | 24.36 | 24.33 | 18 |
| 1775687400 | 24.355 | 0.01 | 0.02 | 24.34 | 24.355 | 24.33 | 334 |
| 1775601000 | 24.3498 | -0 | -0.00 | 24.35 | 24.35 | 24.3498 | 34 |
| 1775514600 | 24.35 | 0.02 | 0.08 | 24.33 | 24.35 | 24.33 | 9 |
| 1775169000 | 24.3302 | -0.01 | -0.04 | 24.3401 | 24.3401 | 24.31 | 423 |
| 1775082600 | 24.3401 | 0.03 | 0.12 | 24.345 | 24.345 | 24.311 | 334 |
| 1774996200 | 24.311 | -0.01 | -0.04 | 24.345 | 24.345 | 24.311 | 326 |
| 1774909800 | 24.32 | -0.03 | -0.10 | 24.345 | 24.345 | 24.32 | 546 |
| 1774650600 | 24.345 | 0 | 0.02 | 24.3401 | 24.345 | 24.31 | 206 |
| 1774564200 | 24.3401 | -0.02 | -0.08 | 24.36 | 24.36 | 24.34 | 282 |
| 1774477800 | 24.36 | 0.02 | 0.10 | 24.34 | 24.36 | 24.34 | 72 |
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.
