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 | 1.12 | 2.80842527583 | 39.88 | 41 | 39.31 | 9076 | 40.07480356 | SP |
| 4 | 1.25 | 3.14465408805 | 39.75 | 41.23 | 38.28 | 8117 | 40.07472143 | SP |
| 12 | -4.65 | -10.1861993428 | 45.65 | 45.65 | 36.09 | 6792 | 40.2759293 | SP |
| 26 | -10.09 | -19.7494617342 | 51.09 | 53.299 | 36.09 | 6704 | 45.49446065 | SP |
| 52 | 33.47 | 444.488711819 | 7.53 | 56.42 | 4.98 | 41037 | 10.03171168 | SP |
| 156 | 20.59 | 100.881920627 | 20.41 | 56.42 | 4.98 | 48398 | 11.63221042 | SP |
| 260 | 20.59 | 100.881920627 | 20.41 | 56.42 | 4.98 | 48398 | 11.63221042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 40.2444 | -0.13 | -0.32 | 40.37 | 40.37 | 39.99 | 12042 |
| 1783031400 | 40.3732 | 0.18 | 0.46 | 40.35 | 40.63 | 39.51 | 5400 |
| 1782945000 | 40.1902 | 0.48 | 1.20 | 40.64 | 40.95 | 39.31 | 6593 |
| 1782858600 | 39.715 | -0.87 | -2.15 | 39.88 | 40.35 | 39.65 | 12269 |
| 1782772200 | 40.5861 | -0.08 | -0.19 | 41.03 | 41.21 | 40.51 | 20739 |
| 1782513000 | 40.6634 | 0.26 | 0.64 | 40.75 | 40.75 | 40.4002 | 6523 |
| 1782426600 | 40.4049 | -0.1 | -0.24 | 39.74 | 40.545 | 39.74 | 4585 |
| 1782340200 | 40.504 | 0.26 | 0.65 | 40.34 | 40.555 | 40.18 | 7383 |
| 1782253800 | 40.2434 | 1.04 | 2.65 | 40.42 | 40.42 | 39.89 | 4677 |
| 1782167400 | 39.2034 | 0.38 | 0.99 | 38.51 | 39.2034 | 38.28 | 12553 |
| 1781821800 | 38.82 | -1.51 | -3.75 | 39.14 | 39.385 | 38.77 | 6759 |
| 1781735400 | 40.3309 | 0.71 | 1.78 | 39.56 | 40.46 | 39.56 | 3298 |
| 1781649000 | 39.6239 | 0.92 | 2.38 | 39.3 | 39.6239 | 39.29 | 2579 |
| 1781562600 | 38.7022 | -1.34 | -3.34 | 39.62 | 39.62 | 38.66 | 3972 |
| 1781303400 | 40.039 | 0.13 | 0.32 | 39.72 | 40.17 | 39.72 | 4701 |
| 1781217000 | 39.9109 | -0.93 | -2.28 | 40.03 | 40.76 | 39.7601 | 9990 |
| 1781130600 | 40.842 | 0.82 | 2.05 | 40.4 | 41.08 | 40.0079 | 10071 |
| 1781044200 | 40.02 | 0.11 | 0.28 | 39.75 | 41.23 | 39.7 | 11979 |
| 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 |
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.
