Premium
iShares S&P 500 BuyWrite ETF (IVVW)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -0.951995138748 | 49.37 | 51.195 | 48.6757 | 9275 | 49.03935357 | SP |
| 4 | -1.84 | -3.62633031139 | 50.74 | 51.195 | 48.33 | 7785 | 49.58559923 | SP |
| 12 | -0.6002 | -1.21252035345 | 49.5002 | 51.195 | 48.33 | 8336 | 49.75095808 | SP |
| 26 | -0.78 | -1.57004830918 | 49.68 | 51.195 | 46.46 | 5618 | 49.69040358 | SP |
| 52 | -0.84 | -1.68878166466 | 49.74 | 51.195 | 44.33 | 6359 | 49.4658383 | SP |
| 156 | -0.84 | -1.68878166466 | 49.74 | 51.195 | 44.33 | 6359 | 49.4658383 | SP |
| 260 | -0.84 | -1.68878166466 | 49.74 | 51.195 | 44.33 | 6359 | 49.4658383 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 48.9 | -0.06 | -0.12 | 49.02 | 51.195 | 48.6757 | 10182 |
| 1735687800 | 48.96 | -0.09 | -0.18 | 49.16 | 49.16 | 48.9 | 7394 |
| 1735601400 | 49.05 | -0.15 | -0.30 | 48.88 | 49.15 | 48.8201 | 7177 |
| 1735342200 | 49.1957 | -0.19 | -0.38 | 49.37 | 49.37 | 49.1042 | 12326 |
| 1735255800 | 49.385 | 0.05 | 0.11 | 49.4 | 49.42 | 49.35 | 3733 |
| 1735077840 | 49.3324 | 0.24 | 0.48 | 49.21 | 49.34 | 49.2 | 3505 |
| 1734996600 | 49.0958 | 0.27 | 0.55 | 48.97 | 49.12 | 48.7662 | 13128 |
| 1734737400 | 48.825 | -0.7 | -1.41 | 48.44 | 49.01 | 48.33 | 23031 |
| 1734651000 | 49.5227 | -0.05 | -0.10 | 50.02 | 50.02 | 49.5227 | 5715 |
| 1734564600 | 49.57 | -1.18 | -2.32 | 50.69 | 50.8587 | 49.57 | 12078 |
| 1734478200 | 50.745 | -0.09 | -0.19 | 50.83 | 50.83 | 50.6923 | 5440 |
| 1734391800 | 50.8398 | 0.13 | 0.25 | 50.88 | 50.88 | 50.75 | 3710 |
| 1734132600 | 50.7107 | 0.01 | 0.03 | 50.7 | 50.75 | 50.65 | 4921 |
| 1734046200 | 50.697 | -0.04 | -0.07 | 50.83 | 50.83 | 50.697 | 5980 |
| 1733959800 | 50.7334 | 0.19 | 0.38 | 50.5412 | 50.8 | 50.5412 | 8616 |
| 1733873400 | 50.5412 | -0.04 | -0.09 | 50.73 | 50.73 | 50.5412 | 1971 |
| 1733787000 | 50.5843 | -0.11 | -0.21 | 50.68 | 50.74 | 50.5843 | 7453 |
| 1733527800 | 50.6909 | 0.09 | 0.17 | 50.74 | 50.9799 | 50.6568 | 3604 |
| 1733441400 | 50.6056 | 0.01 | 0.02 | 50.54 | 50.68 | 50.54 | 7982 |
| 1733355000 | 50.5944 | 0.12 | 0.23 | 50.48 | 50.5944 | 50.48 | 4878 |
| 1733268600 | 50.4771 | -0.41 | -0.80 | 50.53 | 50.53 | 50.41 | 4537 |
| 1733182200 | 50.8832 | 0.1 | 0.19 | 50.91 | 50.91 | 50.7697 | 3858 |
| 1732917840 | 50.7859 | 0.14 | 0.27 | 50.64 | 50.85 | 50.64 | 4570 |
| 1732750200 | 50.649 | -0.02 | -0.04 | 50.75 | 50.75 | 50.5398 | 10850 |
| 1732663800 | 50.6714 | 0.18 | 0.36 | 50.47 | 50.679 | 50.47 | 5719 |
| 1732577400 | 50.4916 | 0.21 | 0.42 | 50.63 | 50.63 | 50.3501 | 6261 |
| 1732318200 | 50.28 | 0.17 | 0.34 | 50.24 | 50.3499 | 50.005 | 27351 |
| 1732231800 | 50.11 | 0.18 | 0.35 | 49.5 | 50.22 | 49.5 | 8155 |
| 1732145400 | 49.9346 | -0 | -0.00 | 50.05 | 50.05 | 49.6657 | 7157 |
| 1732059000 | 49.9361 | 0.12 | 0.25 | 49.67 | 49.9463 | 49.5609 | 11286 |
| 1731972600 | 49.8115 | 0.13 | 0.26 | 49.76 | 49.89 | 49.6591 | 31003 |
| 1731713400 | 49.68 | -0.45 | -0.90 | 49.92 | 49.95 | 49.56 | 5297 |
| 1731627000 | 50.1302 | 0.01 | 0.02 | 50.23 | 50.23 | 50.0908 | 3007 |
| 1731540600 | 50.1216 | 0.05 | 0.11 | 50.2 | 50.2 | 50.06 | 3333 |
| 1731454200 | 50.0674 | -0.04 | -0.09 | 50.18 | 50.18 | 50.065 | 1545 |
| 1731367800 | 50.11 | 0.05 | 0.11 | 50.16 | 50.16 | 50.04 | 10278 |
| 1731108600 | 50.0552 | 0.09 | 0.18 | 50.11 | 50.11 | 50.01 | 7812 |
| 1731022200 | 49.9647 | 0.23 | 0.47 | 49.77 | 50.02 | 49.77 | 11467 |
| 1730935800 | 49.73 | 0.9 | 1.84 | 48.83 | 49.8 | 48.83 | 7143 |
| 1730849400 | 48.83 | 0.43 | 0.89 | 48.39 | 48.92 | 48.39 | 2109 |
| 1730763000 | 48.4 | -0.78 | -1.59 | 48.57 | 48.61 | 48.4 | 14009 |
| 1730500200 | 49.18 | 0.17 | 0.34 | 49.08 | 49.4199 | 49.08 | 9178 |
| 1730413800 | 49.0111 | -0.6 | -1.21 | 49.46 | 49.46 | 49.0111 | 20783 |
| 1730327400 | 49.6133 | -0.12 | -0.23 | 49.76 | 49.8085 | 49.6133 | 12318 |
| 1730241000 | 49.73 | 0.04 | 0.07 | 49.51 | 49.81 | 49.51 | 4290 |
| 1730154600 | 49.693 | 0.18 | 0.37 | 49.67 | 49.78 | 49.64 | 8066 |
| 1729895400 | 49.5119 | -0.05 | -0.11 | 49.76 | 49.85 | 49.5119 | 4041 |
| 1729809000 | 49.5664 | 0.11 | 0.22 | 49.68 | 49.68 | 49.4001 | 8630 |
| 1729722600 | 49.4598 | -0.34 | -0.68 | 49.625 | 49.7 | 49.39 | 9445 |
| 1729636200 | 49.7967 | 0.07 | 0.14 | 49.53 | 49.7967 | 49.53 | 3812 |
| 1729549800 | 49.7257 | -0.07 | -0.15 | 50 | 50 | 49.595 | 13114 |
| 1729290600 | 49.8 | 0.15 | 0.31 | 49.81 | 49.83 | 49.6874 | 6166 |
| 1729204200 | 49.6474 | 0.01 | 0.02 | 49.62 | 49.7 | 49.62 | 4609 |
| 1729117800 | 49.637 | -0.01 | -0.02 | 49.51 | 49.67 | 49.5 | 6081 |
| 1729031400 | 49.6466 | 0.02 | 0.05 | 49.6 | 49.99 | 49.595 | 7837 |
| 1728945000 | 49.624 | 0.01 | 0.03 | 49.61 | 49.65 | 49.56 | 7206 |
| 1728685800 | 49.61 | 0.11 | 0.22 | 49.5002 | 49.61 | 49.5002 | 9467 |
| 1728599400 | 49.5002 | 0.04 | 0.08 | 49.54 | 49.54 | 49.4101 | 6594 |
| 1728513000 | 49.4588 | 0.1 | 0.21 | 49.46 | 49.4799 | 49.3893 | 7265 |
| 1728426600 | 49.357 | 0.22 | 0.44 | 49.34 | 49.39 | 49.2265 | 3844 |
| 1728340200 | 49.1417 | -0.15 | -0.31 | 49.35 | 49.35 | 49.1417 | 4673 |
| 1728081000 | 49.2961 | 0.24 | 0.49 | 49.4 | 49.4 | 49.195 | 3397 |
| 1727994600 | 49.0566 | -0.06 | -0.12 | 49.11 | 49.1127 | 48.96 | 8848 |
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
