Premium
Calamos S&p 500 Structured Alt Protection ETF August (CPSA)
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 | -0.0103 | -0.0371438874865 | 27.73 | 27.745 | 27.69 | 3370 | 27.71542174 | SP |
| 4 | 0.0697 | 0.252079566004 | 27.65 | 27.745 | 27.5901 | 3679 | 27.69336976 | SP |
| 12 | 0.6997 | 2.58956328645 | 27.02 | 27.745 | 26.96 | 2085 | 27.62018024 | SP |
| 26 | 0.7447 | 2.76070435589 | 26.975 | 27.745 | 26.48 | 2884 | 27.22956275 | SP |
| 52 | 1.8097 | 6.98456194519 | 25.91 | 27.745 | 25.91 | 5289 | 26.61594673 | SP |
| 156 | 3.3997 | 13.9790296053 | 24.32 | 27.745 | 24.09 | 7642 | 25.27254533 | SP |
| 260 | 3.3997 | 13.9790296053 | 24.32 | 27.745 | 24.09 | 7642 | 25.27254533 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 27.7197 | 0.02 | 0.07 | 27.68 | 27.7197 | 27.68 | 10018 |
| 1782426600 | 27.7 | -0.01 | -0.04 | 27.71 | 27.71 | 27.69 | 5638 |
| 1782340200 | 27.71 | 0 | 0.00 | 27.715 | 27.715 | 27.69 | 3644 |
| 1782253800 | 27.71 | -0.04 | -0.13 | 27.6901 | 27.71 | 27.6901 | 499 |
| 1782167400 | 27.745 | 0.02 | 0.05 | 27.73 | 27.745 | 27.71 | 3699 |
| 1781821800 | 27.73 | 0.06 | 0.22 | 27.7399 | 27.745 | 27.7102 | 1592 |
| 1781735400 | 27.67 | -0.04 | -0.13 | 27.725 | 27.725 | 27.67 | 550 |
| 1781649000 | 27.705 | -0.02 | -0.08 | 27.73 | 27.73 | 27.7 | 9249 |
| 1781562600 | 27.7285 | 0.03 | 0.12 | 27.72 | 27.7285 | 27.72 | 921 |
| 1781303400 | 27.695 | 0.02 | 0.07 | 27.66 | 27.695 | 27.66 | 101 |
| 1781217000 | 27.675 | 0.05 | 0.18 | 27.5901 | 27.675 | 27.5901 | 601 |
| 1781130600 | 27.625 | -0.03 | -0.11 | 27.65 | 27.66 | 27.5901 | 1257 |
| 1781044200 | 27.655 | -0.02 | -0.05 | 27.65 | 27.655 | 27.65 | 864 |
| 1780957800 | 27.67 | 0.01 | 0.04 | 27.65 | 27.67 | 27.64 | 443 |
| 1780698600 | 27.6597 | -0.04 | -0.13 | 27.66 | 27.675 | 27.6597 | 707 |
| 1780612200 | 27.695 | 0 | 0.02 | 27.73 | 27.73 | 27.695 | 2706 |
| 1780525800 | 27.69 | 0 | 0.00 | 27.69 | 27.69 | 27.69 | 2335 |
| 1780439400 | 27.69 | 0.03 | 0.09 | 27.66 | 27.69 | 27.65 | 10188 |
| 1780353000 | 27.665 | -0.02 | -0.07 | 27.66 | 27.665 | 27.65 | 3610 |
| 1780093800 | 27.685 | 0.04 | 0.14 | 27.65 | 27.685 | 27.6406 | 21305 |
| 1780007400 | 27.645 | -0.02 | -0.05 | 27.62 | 27.645 | 27.62 | 2189 |
| 1779921000 | 27.66 | 0.01 | 0.04 | 27.66 | 27.66 | 27.63 | 1430 |
| 1779834600 | 27.65 | 0.05 | 0.18 | 27.65 | 27.65 | 27.61 | 1618 |
| 1779489000 | 27.601 | -0.01 | -0.05 | 27.59 | 27.64 | 27.59 | 1475 |
| 1779402600 | 27.615 | 0.02 | 0.07 | 27.615 | 27.615 | 27.615 | 11 |
| 1779316200 | 27.595 | 0.01 | 0.04 | 27.595 | 27.595 | 27.595 | 73 |
| 1779229800 | 27.585 | 0 | 0.00 | 27.585 | 27.585 | 27.585 | 80 |
| 1779143400 | 27.585 | 0.03 | 0.09 | 27.64 | 27.64 | 27.55 | 12025 |
| 1778884200 | 27.56 | -0.04 | -0.13 | 27.59 | 27.59 | 27.55 | 1059 |
| 1778797800 | 27.595 | 0.03 | 0.10 | 27.55 | 27.595 | 27.55 | 2865 |
| 1778711400 | 27.5683 | 0.02 | 0.07 | 27.585 | 27.585 | 27.5683 | 2060 |
| 1778625000 | 27.55 | 0.02 | 0.05 | 27.53 | 27.55 | 27.53 | 4468 |
| 1778538600 | 27.535 | 0 | 0.02 | 27.52 | 27.535 | 27.52 | 565 |
| 1778279400 | 27.53 | 0.03 | 0.09 | 27.6 | 27.6 | 27.52 | 50 |
| 1778193000 | 27.505 | -0.04 | -0.13 | 27.5 | 27.54 | 27.5 | 480 |
| 1778106600 | 27.54 | 0.03 | 0.11 | 27.5 | 27.54 | 27.5 | 1305 |
| 1778020200 | 27.51 | 0.07 | 0.24 | 27.46 | 27.51 | 27.46 | 674 |
| 1777933800 | 27.445 | -0.05 | -0.18 | 27.495 | 27.495 | 27.445 | 1398 |
| 1777674600 | 27.495 | 0.05 | 0.16 | 27.47 | 27.495 | 27.47 | 2268 |
| 1777588200 | 27.45 | 0.04 | 0.15 | 27.42 | 27.45 | 27.41 | 1063 |
| 1777501800 | 27.4085 | -0.01 | -0.02 | 27.4085 | 27.4085 | 27.4085 | 0 |
| 1777415400 | 27.415 | 0 | 0.02 | 27.41 | 27.415 | 27.41 | 354 |
| 1777329000 | 27.41 | -0.01 | -0.04 | 27.4 | 27.41 | 27.39 | 5377 |
| 1777069800 | 27.42 | 0.05 | 0.18 | 27.42 | 27.42 | 27.4 | 993 |
| 1776983400 | 27.37 | -0.04 | -0.15 | 27.38 | 27.38 | 27.37 | 641 |
| 1776897000 | 27.41 | 0.03 | 0.11 | 27.41 | 27.41 | 27.41 | 5 |
| 1776810600 | 27.38 | -0.02 | -0.06 | 27.38 | 27.38 | 27.38 | 30 |
| 1776724200 | 27.3953 | -0 | -0.01 | 27.3953 | 27.3953 | 27.3953 | 44 |
| 1776465000 | 27.3991 | 0.06 | 0.23 | 27.35 | 27.4 | 27.35 | 480 |
| 1776378600 | 27.335 | 0.02 | 0.07 | 27.335 | 27.335 | 27.335 | 66 |
| 1776292200 | 27.316 | 0.04 | 0.13 | 27.29 | 27.316 | 27.29 | 1086 |
| 1776205800 | 27.2806 | 0.03 | 0.09 | 27.27 | 27.2806 | 27.27 | 499 |
| 1776119400 | 27.255 | 0.04 | 0.13 | 27.24 | 27.255 | 27.24 | 12 |
| 1775860200 | 27.219 | 0.03 | 0.11 | 27.21 | 27.219 | 27.19 | 250 |
| 1775773800 | 27.19 | 0.03 | 0.09 | 27.21 | 27.21 | 27.19 | 234 |
| 1775687400 | 27.165 | 0.17 | 0.62 | 27.2 | 27.2 | 27.12 | 1260 |
| 1775601000 | 26.9981 | -0.01 | -0.03 | 27 | 27 | 26.9981 | 45 |
| 1775514600 | 27.0058 | 0.04 | 0.13 | 27.02 | 27.02 | 26.96 | 416 |
| 1775169000 | 26.9696 | -0 | -0.00 | 26.94 | 26.9696 | 26.93 | 415 |
| 1775082600 | 26.97 | 0.08 | 0.30 | 26.96 | 26.97 | 26.95 | 3031 |
| 1774996200 | 26.8904 | 0.16 | 0.58 | 26.86 | 26.94 | 26.86 | 2255 |
| 1774909800 | 26.7349 | -0.04 | -0.13 | 26.77 | 26.77 | 26.73 | 721 |
| 1774650600 | 26.77 | -0.07 | -0.24 | 26.78 | 26.78 | 26.77 | 345 |
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.
