Premium
Yieldmax Short Nvda Option Income Strategy ETF (DIPS)
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 | 2.895 | 7.68924302789 | 37.65 | 40.545 | 36.71 | 9191 | 39.0090914 | SP |
| 4 | 1.455 | 3.72217958557 | 39.09 | 40.545 | 36.09 | 5911 | 38.59866939 | SP |
| 12 | -8.815 | -17.8585899514 | 49.36 | 51.92 | 36.09 | 7695 | 44.72043667 | SP |
| 26 | -12.265 | -23.2247680364 | 52.81 | 56.42 | 36.09 | 6412 | 47.56110204 | SP |
| 52 | 32.065 | 378.125 | 8.48 | 56.42 | 4.98 | 44975 | 9.44563874 | SP |
| 156 | 20.055 | 97.8770131772 | 20.49 | 56.42 | 4.98 | 49815 | 11.43397436 | SP |
| 260 | 20.055 | 97.8770131772 | 20.49 | 56.42 | 4.98 | 49815 | 11.43397436 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 39.9098 | -0.3 | -0.75 | 39.28 | 40.03 | 39.28 | 5333 |
| 1780698600 | 40.2115 | 1.75 | 4.54 | 38.96 | 40.375 | 38.96 | 11713 |
| 1780612200 | 38.4647 | -0.81 | -2.07 | 39.44 | 39.44 | 38.4647 | 1733 |
| 1780525800 | 39.2772 | 1.1 | 2.87 | 38.62 | 39.38 | 38.62 | 4163 |
| 1780439400 | 38.1809 | 0.22 | 0.59 | 37.65 | 38.3 | 36.71 | 23014 |
| 1780353000 | 37.9573 | -1.7 | -4.28 | 39.63 | 39.63 | 37.75 | 4015 |
| 1780093800 | 39.6537 | 0.5 | 1.29 | 39.11 | 39.6537 | 38.92 | 1697 |
| 1780007400 | 39.15 | -0.47 | -1.19 | 39.68 | 39.68 | 39.15 | 2354 |
| 1779921000 | 39.6209 | 0.32 | 0.82 | 39.63 | 39.85 | 39.56 | 5177 |
| 1779834600 | 39.3002 | 0.2 | 0.52 | 39 | 39.604 | 39 | 4065 |
| 1779489000 | 39.0964 | 0.61 | 1.58 | 38.47 | 39.23 | 38.4001 | 6858 |
| 1779402600 | 38.4878 | 0.36 | 0.95 | 37.84 | 38.53 | 37.71 | 1448 |
| 1779316200 | 38.1252 | -0.41 | -1.06 | 37.88 | 38.39 | 37.7401 | 6228 |
| 1779229800 | 38.5323 | 0.32 | 0.84 | 38.83 | 38.83 | 37.86 | 3876 |
| 1779143400 | 38.2116 | 0.5 | 1.32 | 37.92 | 38.45 | 37.102 | 7089 |
| 1778884200 | 37.7154 | 1.51 | 4.18 | 37.32 | 37.7154 | 36.8 | 6215 |
| 1778797800 | 36.2008 | -1.89 | -4.96 | 37.03 | 37.03 | 36.09 | 7868 |
| 1778711400 | 38.0882 | -0.94 | -2.40 | 38.5 | 38.5 | 37.82 | 4803 |
| 1778625000 | 39.0256 | -0.1 | -0.25 | 39.09 | 39.61 | 38.63 | 4653 |
| 1778538600 | 39.1245 | -0.78 | -1.95 | 39.72 | 39.72 | 38.738 | 5841 |
| 1778279400 | 39.9012 | -0.61 | -1.50 | 40.49 | 40.49 | 39.0318 | 3772 |
| 1778193000 | 40.5105 | -1 | -2.40 | 40.88 | 41.26 | 40.06 | 8553 |
| 1778106600 | 41.508 | -1.91 | -4.39 | 43.22 | 43.22 | 41.47 | 7820 |
| 1778020200 | 43.4133 | 0.25 | 0.59 | 43.34 | 43.6299 | 43.17 | 1926 |
| 1777933800 | 43.159 | 0.11 | 0.27 | 42.59 | 43.5 | 42.59 | 4854 |
| 1777674600 | 43.0441 | 0.44 | 1.04 | 42.73 | 43.17 | 39.07 | 4109 |
| 1777588200 | 42.6 | 1.45 | 3.52 | 40.98 | 42.65 | 40.98 | 5438 |
| 1777501800 | 41.1529 | 0.84 | 2.08 | 40.4 | 41.34 | 40.4 | 5764 |
| 1777415400 | 40.3146 | 0.59 | 1.50 | 40.73 | 41.15 | 40.13 | 9017 |
| 1777329000 | 39.72 | -1.57 | -3.81 | 41.26 | 41.26 | 39.64 | 9092 |
| 1777069800 | 41.2917 | -1.63 | -3.81 | 42.87 | 42.87 | 40.6801 | 6794 |
| 1776983400 | 42.9255 | 0.18 | 0.42 | 42.55 | 42.9255 | 42.07 | 5392 |
| 1776897000 | 42.748 | -0.26 | -0.61 | 42.65 | 43.045 | 42.635 | 5557 |
| 1776810600 | 43.01 | 0.29 | 0.67 | 42.77 | 43.0962 | 42.725 | 7228 |
| 1776724200 | 42.7226 | 0.09 | 0.22 | 43.33 | 43.51 | 42.612 | 9894 |
| 1776465000 | 42.6291 | -0.85 | -1.95 | 43.29 | 43.29 | 42.51 | 4985 |
| 1776378600 | 43.4775 | -0.13 | -0.31 | 43.82 | 43.82 | 43.28 | 5822 |
| 1776292200 | 43.6119 | -0.52 | -1.18 | 44.11 | 44.27 | 43.38 | 8550 |
| 1776205800 | 44.1348 | -1.82 | -3.96 | 45.65 | 45.65 | 44.1348 | 8311 |
| 1776119400 | 45.9562 | -0.07 | -0.15 | 46.55 | 46.8 | 45.84 | 4662 |
| 1775860200 | 46.0233 | -1.2 | -2.55 | 47.24 | 47.24 | 45.6 | 12613 |
| 1775773800 | 47.2264 | -0.96 | -2.00 | 47.97 | 47.97 | 47.1 | 4589 |
| 1775687400 | 48.19 | -1.01 | -2.04 | 47.74 | 48.59 | 47.5 | 19308 |
| 1775601000 | 49.1952 | -0.04 | -0.09 | 49.97 | 50 | 49.1952 | 3400 |
| 1775514600 | 49.24 | 0.05 | 0.10 | 49.04 | 49.58 | 49.04 | 8952 |
| 1775169000 | 49.1891 | -0.7 | -1.40 | 50.38 | 50.38 | 48.8101 | 6572 |
| 1775082600 | 49.8883 | -0.3 | -0.59 | 50.03 | 50.13 | 49.4001 | 17452 |
| 1774996200 | 50.1836 | -1.63 | -3.14 | 51.5 | 51.5 | 50.1 | 13092 |
| 1774909800 | 51.8113 | 0.55 | 1.07 | 51.33 | 51.92 | 51.21 | 15623 |
| 1774650600 | 51.263 | 0.5 | 0.98 | 51 | 51.41 | 50.81 | 28088 |
| 1774564200 | 50.7653 | 0.92 | 1.84 | 49.815 | 50.7653 | 49.815 | 3290 |
| 1774477800 | 49.8488 | -0.83 | -1.65 | 50.68 | 50.68 | 49.55 | 7098 |
| 1774391400 | 50.6831 | 0.3 | 0.59 | 50.96 | 50.96 | 50.55 | 1169 |
| 1774305000 | 50.3858 | -0.19 | -0.38 | 50 | 50.59 | 49.78 | 28623 |
| 1774045800 | 50.5783 | 0.42 | 0.84 | 50.36 | 50.76 | 50.32 | 19619 |
| 1773959400 | 50.1565 | -0.02 | -0.04 | 49.81 | 50.49 | 49.81 | 6350 |
| 1773873000 | 50.1743 | 0.42 | 0.84 | 49.89 | 50.1743 | 49.81 | 1691 |
| 1773786600 | 49.7562 | 0.28 | 0.56 | 49.36 | 49.7562 | 49.3547 | 2880 |
| 1773700200 | 49.4793 | -0.74 | -1.46 | 48.9 | 49.59 | 48.5 | 5871 |
| 1773441000 | 50.2143 | 0.99 | 2.01 | 48.59 | 50.35 | 48.59 | 7946 |
| 1773354600 | 49.2245 | 0.21 | 0.43 | 48.73 | 49.2245 | 48.73 | 2024 |
| 1773268200 | 49.0127 | -0.24 | -0.49 | 49.24 | 49.24 | 48.6852 | 4056 |
| 1773181800 | 49.2537 | -0.51 | -1.02 | 49.6 | 49.69 | 48.97 | 5199 |
| 1773095400 | 49.7625 | -1.07 | -2.10 | 51.1 | 51.1 | 49.7625 | 4714 |
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.
