Premium
Yieldmax Meta Option Income Strategy ETF (FBY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.701344243133 | 17.11 | 18.1128 | 16.96 | 70368 | 17.48913103 | SP |
| 4 | -4.26 | -20.0470588235 | 21.25 | 21.25 | 16.9204 | 169015 | 19.03545806 | SP |
| 12 | -2.39 | -12.3323013416 | 19.38 | 21.25 | 16.9204 | 140800 | 19.44597036 | SP |
| 26 | -2.16 | -11.2793733681 | 19.15 | 21.25 | 16.9204 | 140252 | 19.45170829 | SP |
| 52 | -5.8 | -25.4497586661 | 22.79 | 23.56 | 16.55 | 121074 | 19.53357795 | SP |
| 156 | -3.28 | -16.1815490873 | 20.27 | 24.49 | 16.55 | 91010 | 19.89735049 | SP |
| 260 | -3.28 | -16.1815490873 | 20.27 | 24.49 | 16.55 | 91010 | 19.89735049 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 17.57 | -0.05 | -0.28 | 17.62 | 17.69 | 17.3813 | 61309 |
| 1741991400 | 17.62 | 0.52 | 3.04 | 17.25 | 17.62 | 17.25 | 77145 |
| 1741905000 | 17.1 | -0.79 | -4.42 | 17.92 | 17.92 | 16.96 | 76311 |
| 1741818600 | 17.89 | 0.46 | 2.64 | 18 | 18.1128 | 17.58 | 53356 |
| 1741732200 | 17.43 | 0.17 | 0.98 | 17.11 | 17.65 | 17.11 | 87627 |
| 1741645800 | 17.26 | -0.69 | -3.84 | 17.51 | 17.55 | 16.9204 | 161175 |
| 1741390200 | 17.95 | -0.3 | -1.64 | 17.96 | 18.17 | 17.28 | 160430 |
| 1741303800 | 18.25 | -0.51 | -2.72 | 18.55 | 18.617 | 17.8653 | 102209 |
| 1741217400 | 18.76 | 0.43 | 2.35 | 18.34 | 18.8081 | 18.26901 | 82264 |
| 1741131000 | 18.33 | -0.34 | -1.82 | 18.4 | 18.57 | 17.85 | 229020 |
| 1741044600 | 18.67 | -0.32 | -1.69 | 19.06 | 19.27 | 18.56 | 118496 |
| 1740785400 | 18.99 | 0.21 | 1.12 | 18.75 | 19.03 | 18.4612 | 164298 |
| 1740699000 | 18.78 | -0.87 | -4.43 | 19.35 | 19.455 | 18.7302 | 153231 |
| 1740612600 | 19.65 | 0.5 | 2.61 | 19.25 | 19.85 | 19.2 | 208954 |
| 1740526200 | 19.15 | -0.27 | -1.39 | 19.44 | 19.44 | 18.8 | 253947 |
| 1740439800 | 19.42 | -0.43 | -2.17 | 20 | 20 | 19.3195 | 684396 |
| 1740180600 | 19.85 | -0.3 | -1.49 | 20.27 | 20.38 | 19.85 | 179722 |
| 1740094200 | 20.15 | -0.25 | -1.23 | 20.25 | 20.42 | 20.13 | 100473 |
| 1740007800 | 20.4 | -0.33 | -1.59 | 20.5 | 20.5 | 20.16 | 152017 |
| 1739921400 | 20.73 | -0.47 | -2.22 | 21.25 | 21.25 | 20.4299 | 278374 |
| 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 |
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
