Premium
Yieldmax Short Coin Option Income Strategy ETF (FIAT)
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 | -0.04 | -0.527704485488 | 7.58 | 8.09 | 7.32 | 336335 | 7.75390838 | SP |
| 4 | -1.7 | -18.3982683983 | 9.24 | 9.3 | 7.32 | 370344 | 8.2405254 | SP |
| 12 | -4.56 | -37.6859504132 | 12.1 | 12.1896 | 7.32 | 438078 | 8.81341533 | SP |
| 26 | -11.82 | -61.0537190083 | 19.36 | 23.17 | 7.32 | 283880 | 11.71814724 | SP |
| 52 | -12.33 | -62.0533467539 | 19.87 | 23.17 | 7.32 | 257241 | 11.77053969 | SP |
| 156 | -12.33 | -62.0533467539 | 19.87 | 23.17 | 7.32 | 257241 | 11.77053969 | SP |
| 260 | -12.33 | -62.0533467539 | 19.87 | 23.17 | 7.32 | 257241 | 11.77053969 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 7.76 | -0.16 | -2.02 | 7.93 | 7.98 | 7.69 | 192283 |
| 1738107000 | 7.92 | -0.01 | -0.13 | 7.92 | 7.95 | 7.83 | 176900 |
| 1738020600 | 7.93 | 0.36 | 4.76 | 7.77 | 8.09 | 7.7399 | 413806 |
| 1737761400 | 7.57 | -0.05 | -0.66 | 7.58 | 7.59 | 7.32 | 562349 |
| 1737675000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1737588600 | 7.62 | 0.01 | 0.13 | 7.74 | 7.78 | 7.5599 | 264168 |
| 1737502200 | 7.61 | 0.02 | 0.26 | 7.53 | 8.06 | 7.435 | 432849 |
| 1737156600 | 7.59 | -0.32 | -4.05 | 7.7 | 7.72 | 7.5 | 402648 |
| 1737070200 | 7.91 | -0.15 | -1.86 | 8.14 | 8.2 | 7.81 | 185073 |
| 1736983800 | 8.06 | -0.47 | -5.51 | 8.3 | 8.3299 | 7.97 | 374002 |
| 1736897400 | 8.53 | -0.09 | -1.04 | 8.45 | 8.64 | 8.36 | 247430 |
| 1736811000 | 8.6199999 | 0.16 | 1.89 | 8.69 | 8.84 | 8.6199999 | 328480 |
| 1736551800 | 8.46 | 0.09 | 1.08 | 8.53 | 8.68 | 8.3699999 | 475698 |
| 1736379000 | 8.3699999 | -0.64 | -7.10 | 8.34 | 8.58 | 8.2524 | 357398 |
| 1736292600 | 9.01 | 0.57 | 6.75 | 8.48 | 9.06 | 8.42 | 673190 |
| 1736206200 | 8.44 | -0.47 | -5.27 | 8.71 | 8.8699999 | 8.24 | 576576 |
| 1735947000 | 8.91 | -0.33 | -3.57 | 9.15 | 9.22 | 8.88 | 395436 |
| 1735860600 | 9.24 | -0.09 | -0.96 | 9.24 | 9.3 | 9.09 | 237554 |
| 1735687800 | 9.33 | 0.16 | 1.74 | 9.01 | 9.3699 | 9.01 | 200390 |
| 1735601400 | 9.17 | 0.26 | 2.92 | 9.0399999 | 9.33 | 9.0399999 | 395002 |
| 1735342200 | 8.91 | 0.12 | 1.37 | 8.7899999 | 8.97 | 8.7899999 | 425300 |
| 1735255800 | 8.7899999 | 0.21 | 2.45 | 8.76 | 8.8 | 8.65 | 195919 |
| 1735077840 | 8.58 | -0.17 | -1.94 | 8.73 | 8.74 | 8.49 | 220291 |
| 1734996600 | 8.75 | 0.08 | 0.92 | 8.67 | 8.88 | 8.67 | 424764 |
| 1734737400 | 8.67 | 0.12 | 1.40 | 8.7 | 8.75 | 8.56 | 344866 |
| 1734651000 | 8.55 | 0.12 | 1.42 | 8.3 | 8.6052 | 8.2701 | 339852 |
| 1734564600 | 8.43 | 0.51 | 6.44 | 7.95 | 8.5045 | 7.9 | 471178 |
| 1734478200 | 7.92 | 0.13 | 1.67 | 7.74 | 8.07 | 7.65 | 233856 |
| 1734391800 | 7.79 | -0.11 | -1.39 | 7.8 | 7.82 | 7.57 | 615991 |
| 1734132600 | 7.9 | 0.05 | 0.64 | 7.77 | 8 | 7.76 | 459445 |
| 1734046200 | 7.85 | -0.66 | -7.76 | 7.78 | 7.95 | 7.61 | 373967 |
| 1733959800 | 8.51 | -0.25 | -2.85 | 8.6 | 8.6 | 8.335 | 911986 |
| 1733873400 | 8.76 | 0.11 | 1.27 | 8.57 | 8.76 | 8.545 | 351340 |
| 1733787000 | 8.65 | 0.29 | 3.47 | 8.24 | 8.65 | 8.24 | 399223 |
| 1733527800 | 8.36 | -0.15 | -1.76 | 8.44 | 8.44 | 8.0601 | 329024 |
| 1733441400 | 8.51 | 0.15 | 1.79 | 8.16 | 8.5651 | 7.95 | 624560 |
| 1733355000 | 8.36 | -0.51 | -5.75 | 8.78 | 8.81 | 8.33 | 344587 |
| 1733268600 | 8.8699999 | -0.12 | -1.33 | 9.07 | 9.07 | 8.725 | 171733 |
| 1733182200 | 8.99 | -0.01 | -0.11 | 8.98 | 8.99 | 8.77 | 169419 |
| 1732917840 | 9 | 0.24 | 2.74 | 8.76 | 9.01 | 8.65 | 97782 |
| 1732750200 | 8.76 | -0.26 | -2.88 | 8.89 | 9.0304 | 8.68 | 155776 |
| 1732663800 | 9.02 | 0.28 | 3.20 | 8.93 | 9.09 | 8.75 | 207409 |
| 1732577400 | 8.74 | -0.13 | -1.47 | 8.78 | 9.06 | 8.63 | 222559 |
| 1732318200 | 8.8699999 | -0.11 | -1.22 | 8.95 | 8.95 | 8.74 | 207345 |
| 1732231800 | 8.98 | 0.51 | 6.02 | 8.31 | 9.08 | 8.31 | 306445 |
| 1732145400 | 8.47 | 0.07 | 0.83 | 8.28 | 8.77 | 8.07 | 450202 |
| 1732059000 | 8.4 | 0.01 | 0.12 | 8.5 | 8.5648 | 8.34 | 283320 |
| 1731972600 | 8.39 | -0.38 | -4.33 | 8.83 | 9.15 | 8.31 | 593558 |
| 1731713400 | 8.77 | -0.5 | -5.39 | 9.17 | 9.35 | 8.74 | 609852 |
| 1731627000 | 9.27 | -0.68 | -6.83 | 9.08 | 9.3899 | 9.08 | 545782 |
| 1731540600 | 9.95 | 0.59 | 6.30 | 9.34 | 9.98 | 9.13 | 1126091 |
| 1731454200 | 9.36 | 0.08 | 0.86 | 9.59 | 9.6 | 9.23 | 1467345 |
| 1731367800 | 9.28 | -1.31 | -12.37 | 9.73 | 9.9 | 8.9501 | 1445714 |
| 1731108600 | 10.59 | -0.85 | -7.43 | 11.4 | 11.4 | 10.45 | 823146 |
| 1731022200 | 11.44 | -0.17 | -1.46 | 12.1 | 12.1896 | 11.19 | 815326 |
| 1730935800 | 11.61 | -4.64 | -28.55 | 14.23 | 14.23 | 11.425 | 1476930 |
| 1730849400 | 16.25 | -0.53 | -3.16 | 16.9 | 16.9 | 16 | 121129 |
| 1730763000 | 16.78 | -0.27 | -1.58 | 17.2 | 17.51 | 16.78 | 138530 |
| 1730500200 | 17.05 | 0.22 | 1.31 | 16.71 | 17.27 | 16.67 | 396223 |
| 1730413800 | 16.83 | 1.37 | 8.86 | 15.97 | 16.83 | 15.92 | 424341 |
| 1730327400 | 15.46 | 0.48 | 3.20 | 15.32 | 15.55 | 14.99 | 136061 |
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
