Premium
iShares S&P 500 BuyWrite ETF (IVVW)
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 | 0.46 | 1.04450499546 | 44.04 | 44.99 | 43.54 | 94582 | 44.30199708 | SP |
| 4 | 0.44 | 0.998638220608 | 44.06 | 44.99 | 43.01 | 87766 | 44.11226822 | SP |
| 12 | 0.6 | 1.36674259681 | 43.9 | 45.4199 | 43.01 | 58515 | 44.28354219 | SP |
| 26 | -1.07 | -2.34803598859 | 45.57 | 46.27 | 42.5 | 47518 | 44.52017446 | SP |
| 52 | -0.84 | -1.85266872519 | 45.34 | 47.2467 | 42.5 | 32616 | 44.92850211 | SP |
| 156 | -5.24 | -10.5347808605 | 49.74 | 51.195 | 38.5699 | 18798 | 45.69260752 | SP |
| 260 | -5.24 | -10.5347808605 | 49.74 | 51.195 | 38.5699 | 18798 | 45.69260752 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 44.16 | -0.45 | -1.01 | 44.28 | 44.39 | 43.91 | 55721 |
| 1782945000 | 44.61 | 0.01 | 0.02 | 44.57 | 44.72 | 44.43 | 32194 |
| 1782858600 | 44.6 | 0.24 | 0.54 | 44.305 | 44.62 | 44.2886 | 61505 |
| 1782772200 | 44.36 | -0.01 | -0.02 | 44.15 | 44.36 | 43.89 | 69778 |
| 1782513000 | 44.37 | 0.47 | 1.07 | 43.71 | 44.37 | 43.54 | 195956 |
| 1782426600 | 43.9 | -0.01 | -0.02 | 44.04 | 44.08 | 43.71 | 113477 |
| 1782340200 | 43.91 | 0.02 | 0.05 | 43.96 | 44.1244 | 43.76 | 110752 |
| 1782253800 | 43.89 | -0.55 | -1.24 | 43.59 | 44.1099 | 43.59 | 68176 |
| 1782167400 | 44.44 | 0.01 | 0.02 | 44.49 | 44.555 | 44.25 | 90997 |
| 1781821800 | 44.43 | 0.34 | 0.77 | 44.39 | 44.43 | 44.231 | 33447 |
| 1781735400 | 44.09 | -0.35 | -0.79 | 44.36 | 44.49 | 44.01 | 164268 |
| 1781649000 | 44.44 | -0.06 | -0.13 | 44.55 | 44.55 | 44.37 | 92378 |
| 1781562600 | 44.5 | 0.43 | 0.98 | 44.44 | 44.51 | 44.37 | 148906 |
| 1781303400 | 44.07 | 0.28 | 0.64 | 44 | 44.07 | 43.73 | 100942 |
| 1781217000 | 43.79 | 0.66 | 1.53 | 43.255 | 43.87 | 43.13 | 70653 |
| 1781130600 | 43.13 | -0.59 | -1.35 | 43.56 | 43.7 | 43.12 | 73158 |
| 1781044200 | 43.72 | -0.09 | -0.21 | 44.02 | 44.02 | 43.01 | 85935 |
| 1780957800 | 43.81 | 0.14 | 0.33 | 43.96 | 43.98 | 43.765 | 45021 |
| 1780698600 | 43.6674 | -0.69 | -1.56 | 44.26 | 44.26 | 43.5837 | 83760 |
| 1780612200 | 44.36 | 0.12 | 0.27 | 44.06 | 44.43 | 44.06 | 26256 |
| 1780525800 | 44.24 | -0.01 | -0.02 | 44.32 | 44.32 | 44.2 | 30799 |
| 1780439400 | 44.25 | -0.86 | -1.91 | 44.14 | 44.32 | 44.14 | 70470 |
| 1780353000 | 45.11 | 0.09 | 0.20 | 45.4 | 45.4199 | 44.58 | 45265 |
| 1780093800 | 45.02 | 0.06 | 0.13 | 44.98 | 45.06 | 44.75 | 53991 |
| 1780007400 | 44.96 | 0.12 | 0.27 | 44.79 | 44.9797 | 44.79 | 16733 |
| 1779921000 | 44.84 | 0.05 | 0.11 | 44.85 | 44.85 | 44.765 | 14540 |
| 1779834600 | 44.79 | 0.15 | 0.34 | 44.8 | 44.82 | 44.716 | 17142 |
| 1779489000 | 44.64 | 0.13 | 0.29 | 44.6 | 44.7 | 44.57 | 104973 |
| 1779402600 | 44.51 | 0.09 | 0.20 | 44.29 | 44.575 | 44.22 | 16256 |
| 1779316200 | 44.42 | 0.25 | 0.57 | 44.23 | 44.42 | 44.13 | 48369 |
| 1779229800 | 44.17 | -0.12 | -0.27 | 44.05 | 44.3 | 44.05 | 97038 |
| 1779143400 | 44.29 | 0.08 | 0.18 | 44.32 | 44.36 | 44.1 | 35576 |
| 1778884200 | 44.21 | -0.3 | -0.67 | 44.24 | 44.36 | 44.1899 | 96428 |
| 1778797800 | 44.51 | 0 | 0.00 | 44.47 | 44.61 | 44.432 | 13841 |
| 1778711400 | 44.51 | -0.02 | -0.04 | 44.53 | 44.53 | 44.42 | 50547 |
| 1778625000 | 44.53 | 0.02 | 0.04 | 44.5 | 44.53 | 44.4142 | 52469 |
| 1778538600 | 44.51 | 0.01 | 0.02 | 44.48 | 44.545 | 44.408 | 46002 |
| 1778279400 | 44.5 | 0.06 | 0.14 | 44.48 | 44.55 | 44.39 | 37708 |
| 1778193000 | 44.44 | 0.1 | 0.22 | 44.35 | 44.44 | 44.34 | 80228 |
| 1778106600 | 44.3439 | 0.03 | 0.06 | 44.4 | 44.4 | 44.32 | 30234 |
| 1778020200 | 44.3155 | 0.09 | 0.19 | 44.39 | 44.39 | 44.25 | 38138 |
| 1777933800 | 44.23 | -0.64 | -1.43 | 44.23 | 44.3188 | 44.11 | 78069 |
| 1777674600 | 44.87 | 0.11 | 0.25 | 44.88 | 44.89 | 44.8 | 52362 |
| 1777588200 | 44.76 | 0.17 | 0.38 | 44.6 | 44.83 | 44.59 | 53834 |
| 1777501800 | 44.59 | 0.04 | 0.10 | 44.6 | 44.64 | 44.47 | 60713 |
| 1777415400 | 44.5459 | -0.07 | -0.17 | 44.5 | 44.57 | 44.4401 | 29350 |
| 1777329000 | 44.62 | 0.07 | 0.16 | 44.59 | 44.62 | 44.49 | 26963 |
| 1777069800 | 44.55 | 0.2 | 0.45 | 44.35 | 44.645 | 44.35 | 34161 |
| 1776983400 | 44.35 | -0.11 | -0.25 | 44.44 | 44.49 | 44.2 | 24379 |
| 1776897000 | 44.46 | 0.25 | 0.57 | 44.43 | 44.47 | 44.3 | 33016 |
| 1776810600 | 44.21 | -0.17 | -0.38 | 44.39 | 44.41 | 44.16 | 47265 |
| 1776724200 | 44.38 | -0.06 | -0.14 | 44.4 | 44.4 | 44.24 | 68357 |
| 1776465000 | 44.44 | 0.24 | 0.54 | 44.3 | 44.465 | 44.23 | 53952 |
| 1776378600 | 44.2 | 0.02 | 0.05 | 44.12 | 44.205 | 44.12 | 14022 |
| 1776292200 | 44.18 | 0.02 | 0.05 | 44.19 | 44.22 | 44.08 | 57409 |
| 1776205800 | 44.16 | 0.05 | 0.11 | 44.17 | 44.17 | 44.11 | 56692 |
| 1776119400 | 44.11 | 0.12 | 0.26 | 44.03 | 44.165 | 44.0176 | 24230 |
| 1775860200 | 43.9943 | 0.06 | 0.15 | 43.95 | 44.06 | 43.95 | 6723 |
| 1775773800 | 43.93 | 0.15 | 0.34 | 43.9 | 44.02 | 43.8514 | 8067 |
| 1775687400 | 43.7801 | 0.54 | 1.25 | 43.96 | 43.96 | 43.73 | 22620 |
| 1775601000 | 43.24 | -0.05 | -0.12 | 43.18 | 43.34 | 42.895 | 40417 |
| 1775514600 | 43.29 | 0.14 | 0.32 | 43.03 | 43.29 | 43.03 | 21738 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
