Premium
iShares Russell 2000 BuyWrite ETF (IWMW)
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 | -1.3018 | -3.12782316194 | 41.62 | 41.9 | 40 | 6433 | 41.30722043 | SP |
| 4 | -4.7118 | -10.4636908728 | 45.03 | 45.56 | 40 | 6443 | 43.24150827 | SP |
| 12 | -6.9718 | -14.7426517234 | 47.29 | 47.32 | 40 | 5121 | 44.11991233 | SP |
| 26 | -4.6318 | -10.3043381535 | 44.95 | 49.18 | 40 | 4608 | 45.43310155 | SP |
| 52 | -8.9518 | -18.1688654354 | 49.27 | 52.72 | 40 | 3540 | 45.96892845 | SP |
| 156 | -8.9518 | -18.1688654354 | 49.27 | 52.72 | 40 | 3540 | 45.96892845 | SP |
| 260 | -8.9518 | -18.1688654354 | 49.27 | 52.72 | 40 | 3540 | 45.96892845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 40.3182 | -1.08 | -2.61 | 40.93 | 41 | 40.08 | 4703 |
| 1741390200 | 41.4 | 0.19 | 0.46 | 41.2086 | 41.5 | 40.59 | 4272 |
| 1741303800 | 41.2086 | -0.65 | -1.54 | 41.4 | 41.51 | 40.8792 | 2811 |
| 1741217400 | 41.8548 | 0.37 | 0.88 | 41.37 | 41.9 | 41.27 | 2244 |
| 1741131000 | 41.4894 | -0.76 | -1.81 | 41.62 | 41.89 | 40.9012 | 18133 |
| 1741044600 | 42.2534 | -1.22 | -2.80 | 43.49 | 43.5396 | 42.24 | 8235 |
| 1740785400 | 43.47 | 0.47 | 1.09 | 42.91 | 43.575 | 42.84 | 5011 |
| 1740699000 | 43 | -0.58 | -1.34 | 43.54 | 43.61 | 43 | 3574 |
| 1740612600 | 43.583 | 0.02 | 0.04 | 43.74 | 44.07 | 43.5 | 25414 |
| 1740526200 | 43.5652 | -0.18 | -0.42 | 43.81 | 43.82 | 43.26 | 8992 |
| 1740439800 | 43.75 | -0.25 | -0.57 | 44.26 | 44.26 | 43.679 | 6926 |
| 1740180600 | 44 | -1.07 | -2.38 | 45.0706 | 45.15 | 43.98 | 6948 |
| 1740094200 | 45.0706 | -0.35 | -0.77 | 45.45 | 45.45 | 44.87 | 2019 |
| 1740007800 | 45.4203 | -0.05 | -0.11 | 45.25 | 45.5599 | 45.25 | 5822 |
| 1739921400 | 45.47 | 0.14 | 0.31 | 45.55 | 45.56 | 45.33 | 3929 |
| 1739575800 | 45.33 | 0.06 | 0.14 | 45.51 | 45.52 | 45.295 | 2159 |
| 1739489400 | 45.2672 | 0.45 | 1.01 | 45.12 | 45.2672 | 44.95 | 3215 |
| 1739403000 | 44.8162 | -0.23 | -0.51 | 44.63 | 44.8693 | 44.56 | 4034 |
| 1739316600 | 45.0462 | -0.14 | -0.32 | 45.03 | 45.06 | 45 | 3978 |
| 1739230200 | 45.1906 | 0.19 | 0.42 | 45.27 | 45.27 | 45.12 | 1607 |
| 1738971000 | 45 | -0.25 | -0.55 | 45.37 | 45.624 | 44.955 | 6098 |
| 1738884600 | 45.25 | 0.01 | 0.01 | 45.44 | 45.44 | 45.15 | 5431 |
| 1738798200 | 45.2439 | 0.27 | 0.61 | 45.16 | 45.26 | 45.1 | 4718 |
| 1738711800 | 44.9718 | -0.33 | -0.72 | 44.54 | 45 | 44.5 | 15452 |
| 1738625400 | 45.2975 | -0.29 | -0.64 | 44.97 | 45.42 | 44.83 | 7137 |
| 1738366200 | 45.5884 | -0.21 | -0.46 | 45.89 | 46.05 | 45.5206 | 3764 |
| 1738279800 | 45.7977 | 0.26 | 0.58 | 45.92 | 45.9888 | 45.7977 | 1335 |
| 1738193400 | 45.5357 | -0.05 | -0.12 | 45.64 | 45.7 | 45.5357 | 1548 |
| 1738107000 | 45.5895 | 0.12 | 0.26 | 45.44 | 45.67 | 45.425 | 1969 |
| 1738020600 | 45.4695 | -0.26 | -0.56 | 45.59 | 45.59 | 45.42 | 1686 |
| 1737761400 | 45.7263 | 0.09 | 0.21 | 45.67 | 45.847249 | 45.67 | 1727 |
| 1737675000 | 45.6316 | 0 | 0.00 | 45.6316 | 45.6316 | 45.6316 | 0 |
| 1737588600 | 45.6316 | -0.1 | -0.22 | 45.61 | 45.7 | 45.58 | 4480 |
| 1737502200 | 45.7341 | 0.47 | 1.03 | 45.53 | 45.75 | 45.43 | 5515 |
| 1737156600 | 45.2657 | 0.1 | 0.23 | 45.5 | 45.5 | 45.2259 | 5227 |
| 1737070200 | 45.1627 | 0.17 | 0.38 | 45.07 | 45.21 | 44.99 | 5076 |
| 1736983800 | 44.99 | 0.87 | 1.97 | 45.07 | 45.1 | 44.839 | 5678 |
| 1736897400 | 44.1209 | 0.44 | 1.02 | 43.6761 | 44.23 | 43.6761 | 1687 |
| 1736811000 | 43.6761 | 0.08 | 0.18 | 43.22 | 43.6761 | 43.1252 | 3709 |
| 1736551800 | 43.5969 | -0.72 | -1.63 | 43.92 | 43.92 | 43.3262 | 3620 |
| 1736379000 | 44.3172 | -0.09 | -0.20 | 44.31 | 44.33 | 43.89 | 2731 |
| 1736292600 | 44.4079 | -0.25 | -0.56 | 44.83 | 44.83 | 44.31 | 1968 |
| 1736206200 | 44.659 | 0.07 | 0.16 | 44.61 | 44.87 | 44.61 | 2289 |
| 1735947000 | 44.5864 | 0.5 | 1.14 | 44.16 | 44.63 | 44.16 | 1062 |
| 1735860600 | 44.0852 | 0.05 | 0.11 | 44.36 | 44.36 | 44.05 | 911 |
| 1735687800 | 44.0384 | 0.02 | 0.04 | 44.25 | 44.25 | 43.9501 | 5287 |
| 1735601400 | 44.02 | -0.08 | -0.18 | 44 | 44.11 | 43.6 | 14379 |
| 1735342200 | 44.0982 | -0.4 | -0.89 | 44.41 | 44.41 | 43.85 | 6660 |
| 1735255800 | 44.4962 | 0.31 | 0.69 | 44.16 | 44.4962 | 44.16 | 3073 |
| 1735077840 | 44.1899 | 0.33 | 0.74 | 44.02 | 44.1899 | 43.86 | 3900 |
| 1734996600 | 43.8636 | 0.06 | 0.14 | 43.86 | 43.8636 | 43.5425 | 2561 |
| 1734737400 | 43.8035 | -1.1 | -2.45 | 43.35 | 44.09 | 43.35 | 5016 |
| 1734651000 | 44.9044 | -0.23 | -0.51 | 45.63 | 45.63 | 44.8599 | 6458 |
| 1734564600 | 45.1355 | -1.96 | -4.16 | 47.22 | 47.32 | 44.91 | 7476 |
| 1734478200 | 47.0937 | -0.5 | -1.04 | 47.29 | 47.29 | 47.0937 | 2916 |
| 1734391800 | 47.59 | 0.29 | 0.62 | 47.37 | 47.73 | 47.3 | 5867 |
| 1734132600 | 47.2981 | -0.2 | -0.43 | 47.5021 | 47.5021 | 47.11 | 2351 |
| 1734046200 | 47.5021 | -0.47 | -0.98 | 47.78 | 47.87 | 47.5021 | 1349 |
| 1733959800 | 47.97 | 0.22 | 0.46 | 48.09 | 48.09 | 47.895 | 940 |
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
