Premium
Calamos Nasdaq 100 Structured Alt Protection ETF June (CPNJ)
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 | -0.089 | -0.355573312026 | 25.03 | 25.18 | 24.83 | 4375 | 24.95932705 | SP |
| 4 | -0.329 | -1.30193905817 | 25.27 | 25.3376 | 24.83 | 9819 | 25.19160405 | SP |
| 12 | -0.049 | -0.196078431373 | 24.99 | 25.3376 | 24.83 | 6664 | 25.10189468 | SP |
| 26 | 0.961 | 4.00750625521 | 23.98 | 25.3376 | 23.96 | 12033 | 24.6277695 | SP |
| 52 | 1.191 | 5.01473684211 | 23.75 | 25.3376 | 23.56 | 23492 | 24.12864026 | SP |
| 156 | 1.191 | 5.01473684211 | 23.75 | 25.3376 | 23.56 | 23492 | 24.12864026 | SP |
| 260 | 1.191 | 5.01473684211 | 23.75 | 25.3376 | 23.56 | 23492 | 24.12864026 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 24.941 | 0.11 | 0.45 | 24.88 | 24.941 | 24.81 | 966 |
| 1741303800 | 24.83 | -0.22 | -0.87 | 24.98 | 24.98 | 24.83 | 3778 |
| 1741217400 | 25.0474 | 0.11 | 0.42 | 24.95 | 25.0474 | 24.92 | 589 |
| 1741131000 | 24.9419 | -0.01 | -0.05 | 24.9 | 24.98 | 24.851 | 10510 |
| 1741044600 | 24.9534 | -0.13 | -0.50 | 25.18 | 25.18 | 24.9534 | 1774 |
| 1740785400 | 25.08 | 0.09 | 0.34 | 25.03 | 25.08 | 24.97 | 5224 |
| 1740699000 | 24.9938 | -0.17 | -0.66 | 25.24 | 25.24 | 24.9938 | 16310 |
| 1740612600 | 25.1602 | 0.03 | 0.12 | 25.2 | 25.2 | 25.1602 | 196 |
| 1740526200 | 25.13 | -0.09 | -0.34 | 25.18 | 25.18 | 25.1001 | 6789 |
| 1740439800 | 25.2158 | -0.03 | -0.11 | 25.25 | 25.255 | 25.2 | 8129 |
| 1740180600 | 25.244 | -0.07 | -0.28 | 25.32 | 25.335 | 25.19 | 109567 |
| 1740094200 | 25.3143 | -0.01 | -0.06 | 25.31 | 25.3143 | 25.3 | 9032 |
| 1740007800 | 25.3291 | 0.01 | 0.02 | 25.31 | 25.3376 | 25.31 | 7109 |
| 1739921400 | 25.3236 | 0 | 0.02 | 25.25 | 25.3236 | 25.25 | 1034 |
| 1739575800 | 25.3198 | 0.05 | 0.20 | 25.29 | 25.3198 | 25.29 | 3737 |
| 1739489400 | 25.2695 | 0.04 | 0.14 | 25.2437 | 25.2695 | 25.2437 | 113 |
| 1739403000 | 25.2336 | -0.01 | -0.02 | 25.21 | 25.2336 | 25.21 | 1049 |
| 1739316600 | 25.2388 | 0.01 | 0.02 | 25.19 | 25.2388 | 25.19 | 881 |
| 1739230200 | 25.2336 | 0.05 | 0.22 | 25.2336 | 25.2336 | 25.2336 | 140 |
| 1738971000 | 25.1792 | -0.02 | -0.10 | 25.27 | 25.27 | 25.17 | 600 |
| 1738884600 | 25.2038 | 0.01 | 0.02 | 25.205 | 25.205 | 25.186 | 5348 |
| 1738798200 | 25.1984 | 0.05 | 0.18 | 25.19 | 25.1984 | 25.15 | 1047 |
| 1738711800 | 25.153 | 0.03 | 0.13 | 25.15 | 25.153 | 25.14 | 2803 |
| 1738625400 | 25.1198 | -0 | -0.00 | 25.08 | 25.13 | 25.08 | 4173 |
| 1738366200 | 25.1199 | -0.02 | -0.09 | 25.18 | 25.18 | 25.1199 | 677 |
| 1738279800 | 25.1424 | 0.02 | 0.09 | 25.1424 | 25.1424 | 25.1424 | 184 |
| 1738193400 | 25.1188 | -0.01 | -0.04 | 25.14 | 25.14 | 25.1 | 7069 |
| 1738107000 | 25.1289 | 0.09 | 0.38 | 25.1289 | 25.1289 | 25.1289 | 121 |
| 1738020600 | 25.0345 | -0.15 | -0.59 | 25.02 | 25.035 | 25.02 | 1576 |
| 1737761400 | 25.1828 | -0.01 | -0.02 | 25.18 | 25.1967 | 25.18 | 4136 |
| 1737675000 | 25.1883 | 0 | 0.00 | 25.1883 | 25.1883 | 25.1883 | 0 |
| 1737588600 | 25.1883 | 0.06 | 0.25 | 25.1867 | 25.195 | 25.18 | 1844 |
| 1737502200 | 25.1246 | 0.03 | 0.12 | 25.1091 | 25.1246 | 25.08 | 12847 |
| 1737156600 | 25.0948 | 0.05 | 0.22 | 25.0801 | 25.12 | 25.08 | 2566 |
| 1737070200 | 25.04 | 0 | 0.02 | 25.04 | 25.04 | 25.04 | 2014 |
| 1736983800 | 25.036 | 0.13 | 0.53 | 25.01 | 25.04 | 25.01 | 1307 |
| 1736897400 | 24.9046 | 0.02 | 0.06 | 24.91 | 24.91 | 24.86 | 2636 |
| 1736811000 | 24.8895 | -0.02 | -0.08 | 24.84 | 24.8895 | 24.84 | 8731 |
| 1736551800 | 24.9099 | -0.05 | -0.22 | 24.89 | 24.91 | 24.87 | 4052 |
| 1736379000 | 24.9647 | 0 | 0.02 | 25.1 | 25.1 | 24.934 | 1273 |
| 1736292600 | 24.9597 | -0.08 | -0.30 | 25.05 | 25.05 | 24.9301 | 5832 |
| 1736206200 | 25.0347 | 0.04 | 0.16 | 25.04 | 25.04 | 25.03 | 3728 |
| 1735947000 | 24.9949 | 0.09 | 0.36 | 24.955 | 24.9949 | 24.95 | 1364 |
| 1735860600 | 24.9047 | -0.01 | -0.04 | 24.914 | 24.93 | 24.9 | 7839 |
| 1735687800 | 24.9147 | -0.04 | -0.16 | 24.9 | 24.95 | 24.9 | 1314 |
| 1735601400 | 24.9537 | -0.04 | -0.14 | 24.92 | 24.9537 | 24.89 | 6019 |
| 1735342200 | 24.9898 | -0.05 | -0.18 | 24.94 | 24.9898 | 24.94 | 443 |
| 1735255800 | 25.0351 | 0.02 | 0.06 | 25.002 | 25.0351 | 25 | 17527 |
| 1735077840 | 25.02 | 0.06 | 0.26 | 24.97 | 25.02 | 24.97 | 2341 |
| 1734996600 | 24.9558 | 0.05 | 0.19 | 24.96 | 24.96 | 24.89 | 3644 |
| 1734737400 | 24.9097 | 0.04 | 0.18 | 24.87 | 24.94 | 24.87 | 15764 |
| 1734651000 | 24.865 | -0.03 | -0.13 | 24.85 | 24.88 | 24.85 | 3289 |
| 1734564600 | 24.8974 | -0.12 | -0.47 | 24.98 | 25.0237 | 24.8974 | 10457 |
| 1734478200 | 25.0154 | -0.01 | -0.06 | 25 | 25.0154 | 25 | 1330 |
| 1734391800 | 25.0299 | 0.03 | 0.14 | 25.01 | 25.0299 | 25 | 983 |
| 1734132600 | 24.995 | 0.03 | 0.10 | 24.99 | 24.995 | 24.99 | 27192 |
| 1734046200 | 24.9699 | -0.02 | -0.06 | 25.01 | 25.01 | 24.95 | 2685 |
| 1733959800 | 24.985 | 0.06 | 0.24 | 24.93 | 24.985 | 24.93 | 2962 |
| 1733873400 | 24.925 | -0.01 | -0.04 | 24.93 | 24.93 | 24.9118 | 460 |
| 1733787000 | 24.935 | -0.01 | -0.04 | 24.94 | 24.9411 | 24.92 | 4947 |
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
