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 | -0.51 | -5.78231292517 | 8.82 | 9.72 | 7.8101 | 764906 | 8.81494356 | SP |
| 4 | -0.63 | -7.04697986577 | 8.94 | 9.77 | 7.8101 | 486270 | 8.91568152 | SP |
| 12 | 0.61 | 7.92207792208 | 7.7 | 9.77 | 6.7701 | 465639 | 8.37747453 | SP |
| 26 | -12.63 | -60.3151862464 | 20.94 | 20.94 | 6.7701 | 445843 | 9.51579809 | SP |
| 52 | -11.56 | -58.1781580272 | 19.87 | 23.17 | 6.7701 | 316682 | 10.43271948 | SP |
| 156 | -11.56 | -58.1781580272 | 19.87 | 23.17 | 6.7701 | 316682 | 10.43271948 | SP |
| 260 | -11.56 | -58.1781580272 | 19.87 | 23.17 | 6.7701 | 316682 | 10.43271948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324200 | 8.5399999 | 0.34 | 4.15 | 8.65 | 9.03 | 8.35 | 813892 |
| 1744237800 | 8.2 | -1.18 | -12.58 | 9.43 | 9.48 | 7.8101 | 767595 |
| 1744151400 | 9.38 | 0.28 | 3.08 | 8.76 | 9.5584 | 8.6649999 | 623263 |
| 1744065000 | 9.1 | 0.14 | 1.56 | 9.5 | 9.72 | 8.6405999 | 823302 |
| 1743805800 | 8.96 | 0.31 | 3.58 | 8.82 | 9.3 | 8.82 | 843611 |
| 1743719400 | 8.65 | -0.49 | -5.36 | 8.67 | 8.8615 | 8.64 | 621847 |
| 1743633000 | 9.14 | -0.26 | -2.77 | 9.64 | 9.64 | 9.07 | 1353338 |
| 1743546600 | 9.4 | -0.12 | -1.26 | 9.45 | 9.66 | 9.38 | 284957 |
| 1743460200 | 9.52 | 0.12 | 1.28 | 9.56 | 9.77 | 9.4601 | 732929 |
| 1743201000 | 9.4 | 0.46 | 5.15 | 9.1 | 9.45 | 9.05 | 453623 |
| 1743114600 | 8.94 | 0.28 | 3.23 | 8.67 | 8.97 | 8.64 | 211638 |
| 1743028200 | 8.66 | 0.44 | 5.35 | 8.26 | 8.73 | 8.1489999 | 200913 |
| 1742941800 | 8.22 | -0.06 | -0.72 | 8.28 | 8.45 | 8.09 | 215291 |
| 1742855400 | 8.28 | -0.53 | -6.02 | 8.58 | 8.7812 | 8.25 | 486847 |
| 1742596200 | 8.81 | 0.04 | 0.46 | 8.97 | 8.99 | 8.76 | 108309 |
| 1742509800 | 8.77 | 0.02 | 0.23 | 8.95 | 8.95 | 8.57 | 221470 |
| 1742423400 | 8.75 | -0.36 | -3.95 | 8.95 | 9.0399999 | 8.59 | 169422 |
| 1742337000 | 9.11 | 0.32 | 3.64 | 8.96 | 9.17 | 8.9 | 204254 |
| 1742250600 | 8.7899999 | -0.17 | -1.90 | 9.03 | 9.08 | 8.58 | 260832 |
| 1741991400 | 8.96 | -0.09 | -0.99 | 8.94 | 9.11 | 8.81 | 375191 |
| 1741905000 | 9.05 | 0.51 | 5.97 | 8.65 | 9.11 | 8.65 | 410910 |
| 1741818600 | 8.5399999 | -0.05 | -0.58 | 8.32 | 8.85 | 8.2106 | 336849 |
| 1741732200 | 8.59 | -0.28 | -3.16 | 8.73 | 8.83 | 8.46 | 497235 |
| 1741645800 | 8.8699999 | 0.98 | 12.42 | 8.27 | 8.98 | 8.27 | 860557 |
| 1741390200 | 7.89 | -0.13 | -1.62 | 8.01 | 8.315 | 7.82 | 501854 |
| 1741303800 | 8.02 | -0.46 | -5.42 | 7.95 | 8.09 | 7.6 | 537972 |
| 1741217400 | 8.48 | -0.26 | -2.97 | 8.73 | 8.9 | 8.41 | 985792 |
| 1741131000 | 8.74 | -0.12 | -1.35 | 9.05 | 9.27 | 8.5376999 | 548248 |
| 1741044600 | 8.86 | 0.23 | 2.67 | 8.06 | 8.98 | 8 | 631096 |
| 1740785400 | 8.63 | -0.22 | -2.49 | 9.01 | 9.1 | 8.585 | 564102 |
| 1740699000 | 8.85 | 0.25 | 2.91 | 8.52 | 8.8774 | 8.36 | 248896 |
| 1740612600 | 8.6 | -0.05 | -0.58 | 8.68 | 8.83 | 8.53 | 298511 |
| 1740526200 | 8.65 | 0.34 | 4.09 | 8.52 | 8.8879 | 8.49 | 670874 |
| 1740439800 | 8.31 | 0.1 | 1.22 | 8.15 | 8.45 | 8.11 | 325457 |
| 1740180600 | 8.21 | 0.43 | 5.53 | 7.58 | 8.225 | 7.5328 | 667872 |
| 1740094200 | 7.78 | -0.01 | -0.13 | 7.82 | 7.89 | 7.725 | 399458 |
| 1740007800 | 7.79 | 0.08 | 1.04 | 7.71 | 7.82 | 7.71 | 201778 |
| 1739921400 | 7.71 | 0.24 | 3.21 | 7.48 | 7.78 | 7.47 | 281981 |
| 1739575800 | 7.47 | 0.58 | 8.42 | 7.12 | 7.56 | 7.11 | 568003 |
| 1739489400 | 6.89 | -0.56 | -7.52 | 7.3 | 7.3 | 6.7701 | 609977 |
| 1739403000 | 7.45 | -0.18 | -2.36 | 7.66 | 7.6789 | 7.42 | 167605 |
| 1739316600 | 7.63 | 0.29 | 3.95 | 7.38 | 7.6577 | 7.38 | 260086 |
| 1739230200 | 7.34 | -0.06 | -0.81 | 7.32 | 7.46 | 7.2201 | 355552 |
| 1738971000 | 7.4 | -0.06 | -0.80 | 7.41 | 7.497649 | 7.2701 | 539470 |
| 1738884600 | 7.46 | -0.55 | -6.87 | 7.43 | 7.51 | 7.3301 | 594150 |
| 1738798200 | 8.01 | 0.08 | 1.01 | 7.96 | 8.01 | 7.86 | 639570 |
| 1738711800 | 7.93 | 0.03 | 0.38 | 7.91 | 7.93 | 7.7813 | 415885 |
| 1738625400 | 7.9 | 0.18 | 2.33 | 8.0399999 | 8.0434 | 7.775 | 463821 |
| 1738366200 | 7.72 | 0.15 | 1.98 | 7.52 | 7.78 | 7.5 | 310344 |
| 1738279800 | 7.57 | -0.19 | -2.45 | 7.74 | 7.74 | 7.43 | 407303 |
| 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 | 7.5 | 8.06 | 7.435 | 424054 |
| 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 |
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
