Premium
Yieldmax Nflx Option Income Strategy ETF (NFLY)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.269687162891 | 18.54 | 19.11 | 18.4881 | 215253 | 18.82360747 | SP |
| 4 | -0.42 | -2.22104706504 | 18.91 | 19.42 | 18.155 | 198258 | 18.87785797 | SP |
| 12 | -0.33 | -1.75345377258 | 18.82 | 19.85 | 16.45 | 150074 | 18.52963466 | SP |
| 26 | 1.54 | 9.08554572271 | 16.95 | 19.85 | 15.83 | 99553 | 18.25716823 | SP |
| 52 | -0.23 | -1.22863247863 | 18.72 | 19.85 | 15.41 | 89567 | 17.97880382 | SP |
| 156 | -1.57 | -7.82652043868 | 20.06 | 20.36 | 14.981 | 72820 | 17.97307556 | SP |
| 260 | -1.57 | -7.82652043868 | 20.06 | 20.36 | 14.981 | 72820 | 17.97307556 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 18.81 | 0.11 | 0.59 | 18.7 | 18.84 | 18.52 | 171472 |
| 1739921400 | 18.7 | -0.26 | -1.37 | 19.11 | 19.11 | 18.4881 | 274983 |
| 1739575800 | 18.96 | 0.17 | 0.90 | 18.79 | 18.96 | 18.79 | 295620 |
| 1739489400 | 18.79 | 0.22 | 1.18 | 18.54 | 18.83 | 18.54 | 118935 |
| 1739403000 | 18.57 | 0.15 | 0.81 | 18.29 | 18.62 | 18.155 | 100218 |
| 1739316600 | 18.42 | -0.13 | -0.70 | 18.56 | 18.56 | 18.2 | 137337 |
| 1739230200 | 18.55 | 0.01 | 0.05 | 18.46 | 18.62 | 18.4007 | 186595 |
| 1738971000 | 18.54 | 0.14 | 0.76 | 18.39 | 18.54 | 18.32 | 288102 |
| 1738884600 | 18.4 | -1.02 | -5.25 | 18.33 | 18.4 | 18.1804 | 258025 |
| 1738798200 | 19.42 | 0.15 | 0.78 | 19.19 | 19.42 | 19.0201 | 596704 |
| 1738711800 | 19.27 | 0.31 | 1.64 | 18.99 | 19.29 | 18.8801 | 314067 |
| 1738625400 | 18.96 | -0.07 | -0.37 | 18.79 | 18.99 | 18.64 | 222116 |
| 1738366200 | 19.03 | 0.08 | 0.42 | 18.78 | 19.06 | 18.78 | 132913 |
| 1738279800 | 18.95 | 0.04 | 0.21 | 19 | 19.07 | 18.78 | 65464 |
| 1738193400 | 18.91 | 0.2 | 1.07 | 18.84 | 18.94 | 18.68 | 56700 |
| 1738107000 | 18.71 | 0.1 | 0.54 | 18.62 | 18.83 | 18.51 | 87134 |
| 1738020600 | 18.61 | -0.19 | -1.01 | 18.76 | 18.906 | 18.54 | 195211 |
| 1737761400 | 18.8 | 0.58 | 3.18 | 18.91 | 18.92 | 18.68 | 85584 |
| 1737675000 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1737588600 | 18.22 | 0.85 | 4.89 | 19.08 | 19.08 | 18.22 | 300043 |
| 1737502200 | 17.37 | 0.22 | 1.28 | 17.27 | 17.37 | 17.04 | 247537 |
| 1737156600 | 17.15 | 0.29 | 1.72 | 17.09 | 17.24 | 16.9866 | 136059 |
| 1737070200 | 16.86 | -0.06 | -0.35 | 17.14 | 17.18 | 16.78 | 74165 |
| 1736983800 | 16.92 | 0.38 | 2.30 | 16.73 | 17.0874 | 16.591 | 111083 |
| 1736897400 | 16.54 | -0.21 | -1.25 | 16.83 | 16.83 | 16.45 | 159377 |
| 1736811000 | 16.75 | 0.09 | 0.54 | 16.6 | 16.8 | 16.54 | 108749 |
| 1736551800 | 16.66 | -0.72 | -4.14 | 17.21 | 17.21 | 16.62 | 233793 |
| 1736379000 | 17.38 | -0.63 | -3.50 | 17.45 | 17.4899 | 17.312 | 114373 |
| 1736292600 | 18.01 | -0.15 | -0.83 | 18 | 18.12 | 17.8001 | 279756 |
| 1736206200 | 18.16 | 0.1 | 0.55 | 18.18 | 18.19 | 17.84 | 319004 |
| 1735947000 | 18.06 | -0.06 | -0.33 | 18.21 | 18.28 | 18.0001 | 112504 |
| 1735860600 | 18.12 | -0.09 | -0.49 | 18.27 | 18.29 | 17.9 | 112783 |
| 1735687800 | 18.21 | -0.12 | -0.65 | 18.3 | 18.3214 | 18.13 | 65452 |
| 1735601400 | 18.33 | -0.12 | -0.65 | 18.25 | 18.41 | 18.11 | 75512 |
| 1735342200 | 18.45 | -0.19 | -1.02 | 18.64 | 18.64 | 18.19 | 94711 |
| 1735255800 | 18.64 | -0.23 | -1.22 | 18.76 | 18.81 | 18.5726 | 80488 |
| 1735077840 | 18.87 | 0.39 | 2.11 | 18.66 | 18.91 | 18.58 | 70500 |
| 1734996600 | 18.48 | -0.1 | -0.54 | 18.55 | 18.62 | 18.38 | 96346 |
| 1734737400 | 18.58 | 0.05 | 0.27 | 18.22 | 18.667 | 18.21 | 52794 |
| 1734651000 | 18.53 | 0.38 | 2.09 | 18.5 | 18.5572 | 18.3301 | 54661 |
| 1734564600 | 18.15 | -0.56 | -2.99 | 18.72 | 18.72 | 18.1 | 79082 |
| 1734478200 | 18.71 | -0.03 | -0.16 | 18.75 | 18.7783 | 18.63 | 88500 |
| 1734391800 | 18.74 | 0.03 | 0.16 | 18.66 | 18.8 | 18.66 | 117340 |
| 1734132600 | 18.71 | -0.17 | -0.90 | 18.63 | 18.765 | 18.4511 | 159984 |
| 1734046200 | 18.88 | -0.97 | -4.89 | 18.91 | 18.91 | 18.7 | 138791 |
| 1733959800 | 19.85 | 0.36 | 1.85 | 19.62 | 19.85 | 19.56 | 240638 |
| 1733873400 | 19.49 | 0.08 | 0.41 | 19.41 | 19.53 | 19.3 | 139743 |
| 1733787000 | 19.41 | -0.42 | -2.12 | 19.66 | 19.66 | 19.1601 | 155987 |
| 1733527800 | 19.83 | 0.28 | 1.43 | 19.41 | 19.83 | 19.3525 | 119867 |
| 1733441400 | 19.55 | 0.22 | 1.14 | 19.46 | 19.569 | 19.2962 | 72818 |
| 1733355000 | 19.33 | 0.14 | 0.73 | 19.22 | 19.3779 | 19.124 | 77477 |
| 1733268600 | 19.19 | 0.02 | 0.10 | 19.17 | 19.19 | 18.9572 | 57895 |
| 1733182200 | 19.17 | 0.19 | 1.00 | 19.01 | 19.17 | 18.93 | 81618 |
| 1732917840 | 18.98 | 0.21 | 1.12 | 18.91 | 19.0171 | 18.8045 | 30211 |
| 1732750200 | 18.77 | 0.12 | 0.64 | 18.64 | 18.89 | 18.46 | 74714 |
| 1732663800 | 18.65 | 0.08 | 0.43 | 18.52 | 18.92 | 18.52 | 72301 |
| 1732577400 | 18.57 | -0.63 | -3.28 | 19.32 | 19.32 | 18.51 | 94238 |
| 1732318200 | 19.2 | 0.07 | 0.37 | 19.15 | 19.27 | 19.0818 | 42142 |
| 1732231800 | 19.13 | 0.18 | 0.95 | 18.96 | 19.31 | 18.8499 | 53800 |
| 1732145400 | 18.95 | 0.21 | 1.12 | 18.85 | 19.01 | 18.6691 | 105767 |
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
