Premium
Defiance R2000 Enhanced Options and 0DTE Income ETF (IWMY)
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 | -1.34 | -4.7067088163 | 28.47 | 28.47 | 26.97 | 89964 | 27.73179392 | SP |
| 4 | -3.05 | -10.1060304838 | 30.18 | 30.2899 | 26.97 | 88342 | 29.01612157 | SP |
| 12 | -5.14 | -15.9281066006 | 32.27 | 32.27 | 26.97 | 92176 | 29.89184121 | SP |
| 26 | -8.3 | -23.4264747389 | 35.43 | 37.3999 | 26.97 | 101756 | 32.55664853 | SP |
| 52 | -24.92 | -47.8770413064 | 52.05 | 123.99 | 26.97 | 199782 | 44.65220816 | SP |
| 156 | -33.26 | -55.0753435999 | 60.39 | 123.99 | 26.97 | 212514 | 48.60945927 | SP |
| 260 | -33.26 | -55.0753435999 | 60.39 | 123.99 | 26.97 | 212514 | 48.60945927 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 27.13 | -0.56 | -2.02 | 27.18 | 27.39 | 26.97 | 45112 |
| 1741217400 | 27.69 | 0.27 | 0.98 | 27.47 | 27.73 | 27.3 | 54628 |
| 1741131000 | 27.42 | -0.18 | -0.65 | 27.25 | 27.7762 | 26.97 | 145332 |
| 1741044600 | 27.6 | -0.66 | -2.34 | 28.3 | 28.41 | 27.42 | 98257 |
| 1740785400 | 28.26 | 0.26 | 0.93 | 27.89 | 28.3 | 27.85 | 76483 |
| 1740699000 | 28 | -0.69 | -2.41 | 28.47 | 28.47 | 28 | 75120 |
| 1740612600 | 28.69 | 0.21 | 0.74 | 28.55 | 28.69 | 28.5158 | 45939 |
| 1740526200 | 28.48 | -0.07 | -0.25 | 28.54 | 28.6318 | 28.2601 | 96259 |
| 1740439800 | 28.55 | -0.04 | -0.14 | 28.8 | 28.8 | 28.4 | 85886 |
| 1740180600 | 28.59 | -0.9 | -3.05 | 29.61 | 29.61 | 28.59 | 140165 |
| 1740094200 | 29.49 | -0.44 | -1.47 | 29.69 | 29.72 | 29.3 | 108090 |
| 1740007800 | 29.93 | -0.07 | -0.23 | 29.93 | 30.05 | 29.81 | 86082 |
| 1739921400 | 30 | 0.15 | 0.50 | 29.99 | 30.01 | 29.88 | 80803 |
| 1739575800 | 29.85 | 0.06 | 0.20 | 29.84 | 29.9 | 29.78 | 80620 |
| 1739489400 | 29.79 | -0.09 | -0.30 | 29.64 | 29.79 | 29.62 | 63979 |
| 1739403000 | 29.88 | -0.08 | -0.27 | 29.77 | 29.96 | 29.59 | 136347 |
| 1739316600 | 29.962 | -0.12 | -0.39 | 29.99 | 30.098 | 29.9 | 64963 |
| 1739230200 | 30.08 | 0.18 | 0.60 | 30.01 | 30.11 | 29.9201 | 89652 |
| 1738971000 | 29.9 | -0.18 | -0.60 | 30.17 | 30.2899 | 29.8304 | 89727 |
| 1738884600 | 30.08 | -0.36 | -1.18 | 30.18 | 30.24 | 29.93 | 60171 |
| 1738798200 | 30.44 | 0.26 | 0.86 | 30.39 | 30.44 | 30.3 | 55332 |
| 1738711800 | 30.18 | 0.28 | 0.94 | 29.84 | 30.21 | 29.84 | 65519 |
| 1738625400 | 29.9 | -0.23 | -0.76 | 29.46 | 30.105 | 29.3 | 121861 |
| 1738366200 | 30.13 | -0.14 | -0.46 | 30.34 | 30.58 | 30.02 | 183297 |
| 1738279800 | 30.27 | 0.04 | 0.13 | 30.19 | 30.3636 | 30.19 | 129759 |
| 1738193400 | 30.23 | -0.01 | -0.03 | 30.28 | 30.34 | 30 | 129836 |
| 1738107000 | 30.24 | 0.12 | 0.40 | 30.16 | 30.31 | 30 | 80919 |
| 1738020600 | 30.12 | -0.31 | -1.02 | 30.31 | 30.5597 | 30.0002 | 107742 |
| 1737761400 | 30.43 | -0.21 | -0.69 | 30.49 | 30.62 | 30.38 | 70884 |
| 1737675000 | 30.64 | 0 | 0.00 | 30.64 | 30.64 | 30.64 | 0 |
| 1737588600 | 30.64 | -0.21 | -0.68 | 30.8 | 30.8093 | 30.5501 | 68539 |
| 1737502200 | 30.85 | 0.64 | 2.12 | 30.38 | 30.85 | 30.38 | 96090 |
| 1737156600 | 30.21 | 0.2 | 0.67 | 30.25 | 30.25 | 30.0705 | 64931 |
| 1737070200 | 30.01 | -0.25 | -0.83 | 30.02 | 30.0799 | 29.82 | 41393 |
| 1736983800 | 30.26 | 0.5 | 1.68 | 30.21 | 30.26 | 30.15 | 98737 |
| 1736897400 | 29.76 | 0.26 | 0.88 | 29.64 | 29.79 | 29.5813 | 60828 |
| 1736811000 | 29.5 | 0.14 | 0.48 | 29.03 | 29.5 | 29.01 | 71339 |
| 1736551800 | 29.36 | -0.43 | -1.44 | 29.54 | 29.54 | 29.1003 | 146563 |
| 1736379000 | 29.79 | -0.34 | -1.13 | 29.72 | 29.89 | 29.45 | 61576 |
| 1736292600 | 30.13 | -0.22 | -0.72 | 30.45 | 30.51 | 29.975 | 91277 |
| 1736206200 | 30.35 | 0.08 | 0.26 | 30.32 | 30.46 | 30.28 | 106096 |
| 1735947000 | 30.27 | 0.24 | 0.80 | 30.1 | 30.27 | 30.08 | 67914 |
| 1735860600 | 30.03 | 0.17 | 0.57 | 30.08 | 30.1299 | 29.8146 | 84066 |
| 1735687800 | 29.86 | -0.26 | -0.86 | 29.95 | 30 | 29.78 | 156332 |
| 1735601400 | 30.12 | -0.05 | -0.17 | 30.02 | 30.24 | 29.7 | 100487 |
| 1735342200 | 30.17 | -0.44 | -1.44 | 30.4 | 30.58 | 29.9 | 97520 |
| 1735255800 | 30.61 | -0.06 | -0.20 | 30.35 | 30.625 | 30.22 | 93219 |
| 1735077840 | 30.67 | 0.26 | 0.85 | 30.56 | 30.68 | 30.44 | 62936 |
| 1734996600 | 30.41 | 0.04 | 0.13 | 30.37 | 30.471 | 30.1656 | 102580 |
| 1734737400 | 30.37 | 0.32 | 1.06 | 29.87 | 30.41 | 29.87 | 122281 |
| 1734651000 | 30.05 | -0.3 | -0.99 | 30.3 | 30.33 | 29.95 | 85788 |
| 1734564600 | 30.35 | -1.25 | -3.96 | 31.64 | 31.7608 | 30.015 | 126223 |
| 1734478200 | 31.6 | -0.25 | -0.78 | 31.86 | 31.86 | 31.52 | 65711 |
| 1734391800 | 31.85 | 0.11 | 0.35 | 31.75 | 31.89 | 31.6 | 119938 |
| 1734132600 | 31.74 | -0.15 | -0.47 | 31.86 | 31.86 | 31.5282 | 95718 |
| 1734046200 | 31.89 | -0.68 | -2.09 | 32.27 | 32.27 | 31.82 | 65782 |
| 1733959800 | 32.57 | 0.26 | 0.80 | 32.479999 | 32.5899 | 32.424999 | 77807 |
| 1733873400 | 32.31 | -0.09 | -0.28 | 32.4 | 32.5296 | 32.189999 | 62384 |
| 1733787000 | 32.4 | -0.06 | -0.18 | 32.549999 | 32.72 | 32.4 | 116086 |
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
