Premium
YieldMax JPM Option Income Strategy ETF (JPMO)
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 | 0.8587 | 4.74910542937 | 18.0813 | 18.95 | 17.82 | 31894 | 18.37670985 | SP |
| 4 | 1.22 | 6.8848758465 | 17.72 | 18.95 | 17.72 | 32235 | 18.16942809 | SP |
| 12 | 0.61 | 3.32787779596 | 18.33 | 19.4 | 17.45 | 26476 | 18.47397304 | SP |
| 26 | -0.91 | -4.58438287154 | 19.85 | 19.86 | 17.21 | 19342 | 18.52779687 | SP |
| 52 | -0.9 | -4.53629032258 | 19.84 | 22.3 | 17.21 | 16872 | 19.19889401 | SP |
| 156 | -1.15 | -5.72424091588 | 20.09 | 22.3 | 17.21 | 15508 | 19.25928575 | SP |
| 260 | -1.15 | -5.72424091588 | 20.09 | 22.3 | 17.21 | 15508 | 19.25928575 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 18.94 | 0.2 | 1.07 | 18.78 | 19.0499 | 18.6168 | 29052 |
| 1737070200 | 18.74 | 0.13 | 0.70 | 18.56 | 18.84 | 18.27 | 27311 |
| 1736983800 | 18.61 | 0.22 | 1.20 | 18.64 | 18.69 | 18.33 | 50898 |
| 1736897400 | 18.39 | 0.26 | 1.43 | 18.29 | 18.39 | 18.1733 | 24232 |
| 1736811000 | 18.13 | 0.21 | 1.17 | 17.82 | 18.1999 | 17.82 | 18704 |
| 1736551800 | 17.92 | -0.18 | -0.99 | 18.1 | 18.1 | 17.8901 | 39743 |
| 1736379000 | 18.1 | 0.1 | 0.56 | 18.11 | 18.11 | 17.93 | 64908 |
| 1736292600 | 18 | 0.08 | 0.45 | 17.94 | 18.11 | 17.94 | 26989 |
| 1736206200 | 17.92 | -0.03 | -0.17 | 18.01 | 18.11 | 17.9 | 21755 |
| 1735947000 | 17.95 | -0.1 | -0.55 | 18.01 | 18.03 | 17.83 | 24650 |
| 1735860600 | 18.05 | -0.06 | -0.33 | 18.26 | 18.39 | 18.04 | 28543 |
| 1735687800 | 18.11 | 0.04 | 0.22 | 18.14 | 18.17 | 18.0126 | 19477 |
| 1735601400 | 18.07 | -0.1 | -0.55 | 18.2 | 18.2 | 17.902 | 45516 |
| 1735342200 | 18.17 | -0.07 | -0.38 | 18.25 | 18.25 | 18.07 | 12133 |
| 1735255800 | 18.24 | 0.04 | 0.22 | 18.19 | 18.24 | 18.09 | 13819 |
| 1735077840 | 18.2 | 0.06 | 0.33 | 18.2 | 18.2 | 17.97 | 14260 |
| 1734996600 | 18.14 | 0.21 | 1.17 | 17.96 | 18.14 | 17.8101 | 108271 |
| 1734737400 | 17.93 | 0.21 | 1.19 | 17.49 | 18.07 | 17.49 | 11230 |
| 1734651000 | 17.72 | 0.21 | 1.20 | 17.78 | 17.95 | 17.58 | 15128 |
| 1734564600 | 17.51 | -0.56 | -3.10 | 18.21 | 18.21 | 17.45 | 24103 |
| 1734478200 | 18.07 | -0.11 | -0.61 | 18.12 | 18.12 | 17.94 | 17360 |
| 1734391800 | 18.18 | 0.06 | 0.33 | 18.13 | 18.1873 | 18.0001 | 20992 |
| 1734132600 | 18.12 | -0.19 | -1.04 | 18.32 | 18.33 | 18.06 | 19900 |
| 1734046200 | 18.31 | -0.03 | -0.16 | 18.26 | 18.3909 | 18.18 | 16371 |
| 1733959800 | 18.34 | -0.03 | -0.16 | 18.29 | 18.4399 | 18.252 | 22904 |
| 1733873400 | 18.37 | -0.07 | -0.38 | 18.43 | 18.56 | 18.25 | 14799 |
| 1733787000 | 18.44 | -0.18 | -0.97 | 18.62 | 18.6463 | 18.43 | 20062 |
| 1733527800 | 18.62 | 0.12 | 0.65 | 18.5 | 18.62 | 18.408 | 35434 |
| 1733441400 | 18.5 | -0.31 | -1.65 | 18.44 | 18.61 | 18.39 | 36214 |
| 1733355000 | 18.81 | 0.03 | 0.16 | 18.87 | 18.87 | 18.6084 | 36757 |
| 1733268600 | 18.78 | -0.1 | -0.53 | 18.87 | 19.05 | 18.75 | 69609 |
| 1733182200 | 18.88 | -0.25 | -1.31 | 19.2 | 19.2 | 18.7847 | 33782 |
| 1732917840 | 19.13 | 0.04 | 0.21 | 19.2 | 19.2335 | 19.06 | 19518 |
| 1732750200 | 19.09 | 0 | 0.00 | 19 | 19.15 | 18.9701 | 13120 |
| 1732663800 | 19.09 | -0.02 | -0.10 | 19.09 | 19.1389 | 19 | 15712 |
| 1732577400 | 19.11 | 0.05 | 0.26 | 19.12 | 19.17 | 19.0101 | 32432 |
| 1732318200 | 19.06 | 0.2 | 1.06 | 18.7 | 19.06 | 18.7 | 11950 |
| 1732231800 | 18.86 | 0.18 | 0.96 | 18.68 | 18.92 | 18.68 | 9595 |
| 1732145400 | 18.68 | -0.13 | -0.69 | 18.75 | 18.76 | 18.4501 | 35671 |
| 1732059000 | 18.81 | -0.04 | -0.21 | 18.82 | 18.9299 | 18.6764 | 16151 |
| 1731972600 | 18.85 | -0.07 | -0.37 | 19.08 | 19.08 | 18.77 | 85424 |
| 1731713400 | 18.92 | 0.1 | 0.53 | 18.7 | 18.94 | 18.63 | 26261 |
| 1731627000 | 18.82 | 0.09 | 0.48 | 18.78 | 18.86 | 18.7101 | 14709 |
| 1731540600 | 18.73 | 0.16 | 0.86 | 18.81 | 18.82 | 18.6 | 16644 |
| 1731454200 | 18.57 | -0.03 | -0.16 | 18.64 | 18.7 | 18.57 | 24220 |
| 1731367800 | 18.6 | 0.11 | 0.59 | 18.7 | 18.7 | 18.54 | 19902 |
| 1731108600 | 18.49 | 0.03 | 0.16 | 18.33 | 18.58 | 18.27 | 33584 |
| 1731022200 | 18.46 | -0.89 | -4.60 | 18.75 | 19.015 | 18.31 | 46410 |
| 1730935800 | 19.35 | 1.1 | 6.01 | 19.26 | 19.4 | 18.8875 | 68431 |
| 1730849400 | 18.2532 | 0.12 | 0.66 | 18.39 | 18.39 | 18.2 | 13212 |
| 1730763000 | 18.1343 | -0.31 | -1.66 | 18.54 | 18.54 | 18.1343 | 15134 |
| 1730500200 | 18.44 | 0.15 | 0.82 | 18.29 | 18.53 | 18.29 | 10530 |
| 1730413800 | 18.29 | -0.15 | -0.81 | 18.4 | 18.4399 | 18.2202 | 8492 |
| 1730327400 | 18.44 | 0.15 | 0.82 | 18.15 | 18.44 | 18.15 | 6254 |
| 1730241000 | 18.29 | -0.06 | -0.33 | 18.48 | 18.48 | 18.26 | 8616 |
| 1730154600 | 18.35 | 0.1 | 0.55 | 18.4 | 18.4091 | 18.275 | 8495 |
| 1729895400 | 18.25 | -0.03 | -0.16 | 18.33 | 18.33 | 18.14 | 10096 |
| 1729809000 | 18.28 | 0.07 | 0.38 | 18.18 | 18.28 | 18.1645 | 12873 |
| 1729722600 | 18.21 | 0.02 | 0.11 | 18.26 | 18.26 | 18.126 | 10057 |
| 1729636200 | 18.19 | 0.08 | 0.44 | 18.27 | 18.29 | 18.1 | 8466 |
| 1729549800 | 18.11 | -0.18 | -0.98 | 18.41 | 18.41 | 18.11 | 37216 |
| 1729290600 | 18.29 | 0.08 | 0.46 | 18.36 | 18.36 | 18.11 | 5266 |
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
