Premium
Yieldmax Msft Option Income Strategy ETF (MSFO)
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 | 0.26 | 2.46679316888 | 10.54 | 10.8 | 9.89 | 117944 | 10.337711 | SP |
| 4 | -1.6 | -12.9032258065 | 12.4 | 12.4 | 9.89 | 88980 | 10.87813668 | SP |
| 12 | -0.98 | -8.31918505942 | 11.78 | 13.05 | 9.89 | 102501 | 11.90447703 | SP |
| 26 | -4.6 | -29.8701298701 | 15.4 | 15.5 | 9.89 | 121931 | 12.57200197 | SP |
| 52 | -7.01 | -39.3599101628 | 17.81 | 18.75 | 9.89 | 105147 | 14.51312951 | SP |
| 156 | -9.3 | -46.2686567164 | 20.1 | 23.48 | 9.89 | 71970 | 17.09007042 | SP |
| 260 | -9.3 | -46.2686567164 | 20.1 | 23.48 | 9.89 | 71970 | 17.09007042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 10.69 | 0.22 | 2.10 | 10.6 | 10.7896 | 10.495 | 81159 |
| 1782858600 | 10.47 | 0.09 | 0.87 | 10.48 | 10.48 | 10.36 | 144127 |
| 1782772200 | 10.38 | -0.08 | -0.76 | 10.55 | 10.62 | 10.34 | 195201 |
| 1782513000 | 10.46 | 0.48 | 4.81 | 10.1 | 10.56 | 10.03 | 58905 |
| 1782426600 | 9.98 | -0.37 | -3.57 | 10.25 | 10.26 | 9.89 | 99670 |
| 1782340200 | 10.35 | -0.24 | -2.27 | 10.54 | 10.71 | 10.35 | 91818 |
| 1782253800 | 10.59 | 0.19 | 1.83 | 10.5 | 10.65 | 10.5 | 55706 |
| 1782167400 | 10.4 | -0.3 | -2.80 | 10.64 | 10.72 | 10.4 | 90952 |
| 1781821800 | 10.6999 | -0.06 | -0.56 | 10.66 | 10.75 | 10.54 | 93462 |
| 1781735400 | 10.76 | -0.36 | -3.20 | 11.01 | 11.025 | 10.7001 | 110513 |
| 1781649000 | 11.1159 | -0.13 | -1.19 | 11.15 | 11.17 | 11.045 | 43185 |
| 1781562600 | 11.25 | 0.23 | 2.09 | 11.14 | 11.27 | 11.09 | 61690 |
| 1781303400 | 11.0192 | 0 | 0.02 | 11.07 | 11.07 | 10.81 | 85492 |
| 1781217000 | 11.017 | -0.24 | -2.11 | 11.16 | 11.16 | 10.86 | 130599 |
| 1781130600 | 11.255 | -0.18 | -1.53 | 11.26 | 11.43 | 11.255 | 63064 |
| 1781044200 | 11.43 | -0.23 | -1.97 | 11.54 | 11.64 | 11.29 | 98208 |
| 1780957800 | 11.66 | -0.1 | -0.85 | 11.7 | 11.78 | 11.57 | 76151 |
| 1780698600 | 11.76 | -0.29 | -2.42 | 12.07 | 12.07 | 11.69 | 74714 |
| 1780612200 | 12.0514 | -0.06 | -0.48 | 12.22 | 12.23 | 12.01 | 54165 |
| 1780525800 | 12.11 | -0.35 | -2.81 | 12.4 | 12.4 | 12.05 | 63001 |
| 1780439400 | 12.46 | -0.43 | -3.34 | 12.56 | 12.67 | 12.43 | 91662 |
| 1780353000 | 12.89 | 0.21 | 1.66 | 12.95 | 13.01 | 12.85 | 134186 |
| 1780093800 | 12.68 | 0.49 | 4.02 | 12.27 | 12.68 | 12.27 | 105513 |
| 1780007400 | 12.19 | 0.26 | 2.18 | 11.88 | 12.2351 | 11.88 | 42431 |
| 1779921000 | 11.93 | -0.18 | -1.49 | 11.98 | 12.0499 | 11.92 | 94416 |
| 1779834600 | 12.11 | 0.01 | 0.08 | 12.12 | 12.14 | 11.9987 | 117938 |
| 1779489000 | 12.1 | -0.02 | -0.17 | 12.17 | 12.235 | 12.04 | 56357 |
| 1779402600 | 12.12 | -0.11 | -0.90 | 12.16 | 12.23 | 12.011 | 96503 |
| 1779316200 | 12.23 | 0.1 | 0.82 | 12.08 | 12.23 | 12 | 52689 |
| 1779229800 | 12.13 | -0.12 | -0.98 | 12.39 | 12.4401 | 12.1 | 180852 |
| 1779143400 | 12.25 | -0.04 | -0.33 | 12.18 | 12.28 | 12.09 | 69344 |
| 1778884200 | 12.29 | 0.31 | 2.59 | 12.04 | 12.3799 | 12.03 | 157965 |
| 1778797800 | 11.98 | 0.05 | 0.42 | 11.88 | 12.02 | 11.77 | 61178 |
| 1778711400 | 11.93 | -0.12 | -1.00 | 11.98 | 12.03 | 11.89 | 140299 |
| 1778625000 | 12.05 | -0.15 | -1.23 | 12.2 | 12.2 | 12.04 | 108154 |
| 1778538600 | 12.2 | -0.12 | -0.97 | 12.16 | 12.23 | 12.05 | 167190 |
| 1778279400 | 12.32 | -0.08 | -0.65 | 12.3 | 12.35 | 12.26 | 118303 |
| 1778193000 | 12.4 | 0.04 | 0.32 | 12.36 | 12.52 | 12.36 | 114943 |
| 1778106600 | 12.36 | 0.07 | 0.57 | 12.24 | 12.45 | 12.15 | 115503 |
| 1778020200 | 12.29 | -0.03 | -0.24 | 12.4 | 12.4 | 12.2201 | 85287 |
| 1777933800 | 12.32 | -0.06 | -0.48 | 12.32 | 12.505 | 12.32 | 220021 |
| 1777674600 | 12.38 | 0.15 | 1.23 | 12.39 | 12.425 | 12.28 | 74626 |
| 1777588200 | 12.23 | -0.53 | -4.15 | 12.25 | 12.34 | 11.9401 | 217066 |
| 1777501800 | 12.76 | -0.09 | -0.70 | 12.76 | 12.77 | 12.64 | 70665 |
| 1777415400 | 12.85 | 0.08 | 0.63 | 12.72 | 12.8501 | 12.69 | 57088 |
| 1777329000 | 12.77 | 0.02 | 0.16 | 12.72 | 12.8 | 12.56 | 81871 |
| 1777069800 | 12.75 | 0.23 | 1.81 | 12.55 | 12.75 | 12.55 | 56568 |
| 1776983400 | 12.5235 | -0.53 | -4.03 | 12.73 | 12.73 | 12.4101 | 87641 |
| 1776897000 | 13.05 | 0.25 | 1.95 | 12.84 | 13.05 | 12.82 | 57416 |
| 1776810600 | 12.8 | 0.13 | 1.03 | 12.75 | 12.9 | 12.6723 | 243389 |
| 1776724200 | 12.67 | -0.14 | -1.09 | 12.75 | 12.78 | 12.65 | 42259 |
| 1776465000 | 12.81 | 0.08 | 0.64 | 12.81 | 12.98 | 12.788 | 105598 |
| 1776378600 | 12.7284 | 0.18 | 1.42 | 12.72 | 12.75 | 12.52 | 87838 |
| 1776292200 | 12.55 | 0.48 | 3.98 | 12.18 | 12.64 | 12.1601 | 143024 |
| 1776205800 | 12.07 | 0.24 | 2.03 | 11.95 | 12.09 | 11.88 | 197266 |
| 1776119400 | 11.83 | 0.35 | 3.05 | 11.54 | 11.83 | 11.48 | 141208 |
| 1775860200 | 11.48 | -0.09 | -0.78 | 11.51 | 11.5343 | 11.46 | 84743 |
| 1775773800 | 11.57 | -0.04 | -0.34 | 11.5 | 11.57 | 11.355 | 100746 |
| 1775687400 | 11.61 | 0.04 | 0.35 | 11.78 | 11.8038 | 11.56 | 74661 |
| 1775601000 | 11.57 | 0 | 0.00 | 11.52 | 11.57 | 11.43 | 25032 |
| 1775514600 | 11.57 | -0.03 | -0.26 | 11.57 | 11.57 | 11.49 | 72638 |
| 1775169000 | 11.6 | 0.08 | 0.69 | 11.45 | 11.6 | 11.35 | 61395 |
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.
