Premium
Yieldmax Meta Option Income Strategy ETF (FBY)
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 | 0.49 | 2.37058538945 | 20.67 | 21.28 | 20.59 | 93613 | 20.86886524 | SP |
| 4 | 1.91 | 9.92207792208 | 19.25 | 21.28 | 18.8371 | 138498 | 20.10025938 | SP |
| 12 | 2.51 | 13.4584450402 | 18.65 | 21.28 | 18.38 | 145754 | 19.61549912 | SP |
| 26 | 2.23 | 11.7802430005 | 18.93 | 21.28 | 17.7498 | 126524 | 19.44213438 | SP |
| 52 | -0.92 | -4.16666666667 | 22.08 | 24.49 | 16.55 | 116579 | 19.8492076 | SP |
| 156 | 0.89 | 4.39072520967 | 20.27 | 24.49 | 16.55 | 87929 | 19.97861972 | SP |
| 260 | 0.89 | 4.39072520967 | 20.27 | 24.49 | 16.55 | 87929 | 19.97861972 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.2 | 0.12 | 0.57 | 21.1 | 21.24 | 21.045 | 104576 |
| 1739489400 | 21.08 | 0.1 | 0.48 | 20.95 | 21.08 | 20.85 | 90005 |
| 1739403000 | 20.98 | 0.14 | 0.67 | 20.77 | 20.9891 | 20.64 | 86165 |
| 1739316600 | 20.84 | 0.07 | 0.34 | 20.7 | 20.9 | 20.6322 | 105940 |
| 1739230200 | 20.77 | 0.08 | 0.39 | 20.75 | 20.8 | 20.6217 | 96747 |
| 1738971000 | 20.69 | 0.16 | 0.78 | 20.67 | 20.846 | 20.59 | 89208 |
| 1738884600 | 20.53 | 0.13 | 0.64 | 20.47 | 20.71 | 20.3509 | 98286 |
| 1738798200 | 20.4 | 0.05 | 0.25 | 20.33 | 20.61 | 20.24 | 89124 |
| 1738711800 | 20.35 | 0.19 | 0.94 | 20.25 | 20.426 | 20.01 | 109841 |
| 1738625400 | 20.16 | 0.31 | 1.56 | 19.44 | 20.3 | 19.44 | 181980 |
| 1738366200 | 19.85 | -0.12 | -0.60 | 20.02 | 20.33 | 19.7801 | 182039 |
| 1738279800 | 19.97 | -0.53 | -2.59 | 20.33 | 20.51 | 19.7816 | 290101 |
| 1738193400 | 20.5 | 0.08 | 0.39 | 20.45 | 20.5499 | 20.1907 | 170671 |
| 1738107000 | 20.42 | 0.32 | 1.59 | 20.15 | 20.5899 | 20.1 | 114315 |
| 1738020600 | 20.1 | 0.44 | 2.24 | 19.2 | 20.1475 | 19.2 | 189035 |
| 1737761400 | 19.66 | 0.29 | 1.50 | 19.55 | 19.84 | 19.55 | 145444 |
| 1737675000 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1737588600 | 19.37 | 0.24 | 1.25 | 19.27 | 19.5494 | 19.27 | 83430 |
| 1737502200 | 19.13 | 0.05 | 0.26 | 19.25 | 19.2572 | 19 | 294203 |
| 1737156600 | 19.08 | 0.08 | 0.42 | 19.25 | 19.25 | 18.8371 | 76433 |
| 1737070200 | 19 | -0.13 | -0.68 | 19.01 | 19.09 | 18.9101 | 37168 |
| 1736983800 | 19.13 | 0.57 | 3.07 | 18.91 | 19.19 | 18.8531 | 95743 |
| 1736897400 | 18.56 | -0.4 | -2.11 | 18.86 | 18.86 | 18.38 | 116243 |
| 1736811000 | 18.96 | -0.15 | -0.78 | 18.95 | 18.96 | 18.65 | 65767 |
| 1736551800 | 19.11 | 0.06 | 0.31 | 19.01 | 19.465 | 18.68 | 283125 |
| 1736379000 | 19.05 | -0.18 | -0.94 | 19.15 | 19.23 | 18.9135 | 93162 |
| 1736292600 | 19.23 | -0.32 | -1.64 | 19.55 | 19.5815 | 19.03 | 100753 |
| 1736206200 | 19.55 | 0.54 | 2.84 | 19.24 | 19.55 | 19.09 | 156529 |
| 1735947000 | 19.01 | -0.37 | -1.91 | 19.08 | 19.14 | 18.891 | 87917 |
| 1735860600 | 19.38 | 0.33 | 1.73 | 19.15 | 19.48 | 19.1 | 177620 |
| 1735687800 | 19.05 | -0.15 | -0.78 | 19.21 | 19.28 | 18.9701 | 82399 |
| 1735601400 | 19.2 | -0.17 | -0.88 | 19.1 | 19.3396 | 19.0248 | 114967 |
| 1735342200 | 19.37 | -0.09 | -0.46 | 19.44 | 19.44 | 19.11 | 78440 |
| 1735255800 | 19.46 | -0.15 | -0.76 | 19.52 | 19.5499 | 19.3412 | 96276 |
| 1735077840 | 19.61 | 0.3 | 1.55 | 19.38 | 19.61 | 19.36 | 70184 |
| 1734996600 | 19.31 | 0.36 | 1.90 | 19.02 | 19.36 | 18.97 | 328598 |
| 1734737400 | 18.95 | -0.16 | -0.84 | 19.01 | 19.416 | 18.88 | 69613 |
| 1734651000 | 19.11 | -0.11 | -0.57 | 19.54 | 19.65 | 19.11 | 52275 |
| 1734564600 | 19.22 | -0.55 | -2.78 | 19.85 | 19.9977 | 19.17 | 109654 |
| 1734478200 | 19.77 | -0.04 | -0.20 | 19.96 | 20.03 | 19.73 | 53745 |
| 1734391800 | 19.81 | 0.01 | 0.05 | 19.95 | 20.0354 | 19.77 | 127570 |
| 1734132600 | 19.8 | -0.12 | -0.60 | 19.94 | 19.94 | 19.6601 | 66036 |
| 1734046200 | 19.92 | 0.03 | 0.15 | 19.89 | 19.9699 | 19.81 | 61054 |
| 1733959800 | 19.89 | 0.27 | 1.38 | 19.8 | 19.9999 | 19.79 | 190401 |
| 1733873400 | 19.62 | 0.16 | 0.82 | 19.57 | 19.775 | 19.47 | 124833 |
| 1733787000 | 19.46 | -0.21 | -1.07 | 19.67 | 19.7669 | 19.31 | 218879 |
| 1733527800 | 19.67 | 0.35 | 1.81 | 19.34 | 19.83 | 19.3301 | 436788 |
| 1733441400 | 19.32 | -0.56 | -2.82 | 19.45 | 19.6 | 19.29 | 250138 |
| 1733355000 | 19.88 | 0.03 | 0.15 | 19.82 | 19.9299 | 19.6197 | 402461 |
| 1733268600 | 19.85 | 0.43 | 2.21 | 19.47 | 19.875 | 19.382 | 332923 |
| 1733182200 | 19.42 | 0.41 | 2.16 | 19.08 | 19.44 | 19.04 | 361218 |
| 1732917840 | 19.01 | 0.11 | 0.58 | 19.06 | 19.06 | 18.86 | 96008 |
| 1732750200 | 18.8999 | -0.03 | -0.16 | 18.95 | 18.9599 | 18.7753 | 78659 |
| 1732663800 | 18.93 | 0.16 | 0.85 | 18.71 | 18.99 | 18.71 | 90160 |
| 1732577400 | 18.77 | 0.2 | 1.08 | 18.6 | 18.8513 | 18.55 | 123025 |
| 1732318200 | 18.57 | -0.14 | -0.75 | 18.65 | 18.66 | 18.42 | 147409 |
| 1732231800 | 18.71 | -0.02 | -0.11 | 18.75 | 18.75 | 18.27 | 101809 |
| 1732145400 | 18.73 | 0.12 | 0.64 | 18.66 | 18.74 | 18.4009 | 65152 |
| 1732059000 | 18.61 | 0.2 | 1.09 | 18.35 | 18.61 | 18.28 | 79618 |
| 1731972600 | 18.41 | 0.02 | 0.11 | 18.39 | 18.5575 | 18.25 | 253865 |
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
