Premium
Yieldmax Nvda Option Income Strategy ETF (NVDY)
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 | 1.14 | 6.97247706422 | 16.35 | 17.54 | 15.555 | 2162663 | 16.35743456 | SP |
| 4 | -3.54 | -16.8330955777 | 21.03 | 21.799 | 15.555 | 2748728 | 18.29727909 | SP |
| 12 | -5.01 | -22.2666666667 | 22.5 | 24.48 | 15.555 | 2685377 | 20.27760207 | SP |
| 26 | -5.54 | -24.0555796787 | 23.03 | 26.8299 | 15.555 | 2237411 | 22.44527495 | SP |
| 52 | -10.93 | -38.4588318086 | 28.42 | 31.77 | 15.555 | 1729735 | 24.04055659 | SP |
| 156 | -2.61 | -12.9850746269 | 20.1 | 31.77 | 15.555 | 1054854 | 24.05109489 | SP |
| 260 | -2.61 | -12.9850746269 | 20.1 | 31.77 | 15.555 | 1054854 | 24.05109489 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 17.5 | 0.46 | 2.70 | 17.3 | 17.5298 | 17.2601 | 1834882 |
| 1741905000 | 17.04 | 0.09 | 0.53 | 17.13 | 17.2 | 16.8 | 1343906 |
| 1741818600 | 16.95 | 0.87 | 5.41 | 16.75 | 17.045 | 16.64 | 1790369 |
| 1741732200 | 16.079999 | 0.25 | 1.58 | 15.82 | 16.5201 | 15.555 | 1893726 |
| 1741645800 | 15.83 | -0.73 | -4.41 | 16.25 | 16.4709 | 15.64 | 3553096 |
| 1741390200 | 16.559999 | 0.26 | 1.60 | 16.35 | 16.684899 | 15.9 | 2318716 |
| 1741303800 | 16.3 | -0.89 | -5.18 | 16.7 | 16.939 | 16.2301 | 2846776 |
| 1741217400 | 17.19 | 0.24 | 1.42 | 17.2 | 17.3 | 16.7801 | 1896792 |
| 1741131000 | 16.95 | 0.28 | 1.68 | 16.19 | 17.42 | 16.14 | 3919986 |
| 1741044600 | 16.67 | -1.47 | -8.10 | 18 | 18.0099 | 16.454999 | 4255195 |
| 1740785400 | 18.14 | 0.63 | 3.60 | 17.21 | 18.15 | 16.97 | 4626790 |
| 1740699000 | 17.51 | -3.1 | -15.04 | 19.69 | 19.69 | 17.5 | 5421893 |
| 1740612600 | 20.61 | 0.73 | 3.67 | 20.35 | 20.8999 | 20.19 | 3897973 |
| 1740526200 | 19.88 | -0.52 | -2.55 | 20.33 | 20.38 | 19.55 | 3083303 |
| 1740439800 | 20.4 | -0.59 | -2.81 | 21.33 | 21.525 | 20.4 | 3010207 |
| 1740180600 | 20.99 | -0.68 | -3.14 | 21.69 | 21.799 | 20.9301 | 2148887 |
| 1740094200 | 21.67 | 0.18 | 0.84 | 21.55 | 21.67 | 21.23 | 1534772 |
| 1740007800 | 21.49 | 0.07 | 0.33 | 21.45 | 21.6351 | 21.22 | 1372620 |
| 1739921400 | 21.42 | 0.13 | 0.61 | 21.61 | 21.79 | 21.27 | 1748399 |
| 1739575800 | 21.29 | 0.34 | 1.62 | 21.03 | 21.3366 | 21.005 | 1648920 |
| 1739489400 | 20.95 | 0.35 | 1.70 | 20.63 | 21.01 | 20.58 | 1580652 |
| 1739403000 | 20.6 | -0.04 | -0.19 | 20.35 | 20.6351 | 20.28 | 1119054 |
| 1739316600 | 20.64 | -0.07 | -0.34 | 20.61 | 20.8299 | 20.4899 | 1121131 |
| 1739230200 | 20.71 | 0.42 | 2.07 | 20.38 | 20.86 | 20.35 | 1772751 |
| 1738971000 | 20.29 | 0.21 | 1.05 | 20.17 | 20.3 | 20.0303 | 1872524 |
| 1738884600 | 20.08 | 0.48 | 2.45 | 19.9 | 20.08 | 19.67 | 1873257 |
| 1738798200 | 19.6 | 0.9 | 4.81 | 19.14 | 19.6 | 19.02 | 2434514 |
| 1738711800 | 18.7 | 0.38 | 2.07 | 18.38 | 19.02 | 18.38 | 2177830 |
| 1738625400 | 18.32 | -0.51 | -2.71 | 18.09 | 18.62 | 17.82 | 4056251 |
| 1738366200 | 18.83 | -0.53 | -2.74 | 19.31 | 19.7699 | 18.6813 | 3767565 |
| 1738279800 | 19.36 | -0.55 | -2.76 | 19.07 | 19.36 | 18.37 | 4618465 |
| 1738193400 | 19.91 | -0.77 | -3.72 | 20.37 | 20.3999 | 19.47 | 4187331 |
| 1738107000 | 20.68 | 1.49 | 7.76 | 19.72 | 20.68 | 18.9 | 5056459 |
| 1738020600 | 19.19 | -3.88 | -16.82 | 20.28 | 20.8 | 18.9151 | 11772373 |
| 1737761400 | 23.07 | -0.54 | -2.29 | 23.85 | 23.85 | 22.955 | 2131038 |
| 1737675000 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1737588600 | 23.61 | 0.63 | 2.74 | 23.42 | 23.68 | 23.37 | 1669386 |
| 1737502200 | 22.98 | 0.29 | 1.28 | 22.85 | 23.1 | 22.66 | 1850861 |
| 1737156600 | 22.69 | 0.58 | 2.62 | 22.54 | 22.7485 | 22.37 | 1209546 |
| 1737070200 | 22.11 | -0.27 | -1.21 | 22.67 | 22.67 | 22.08 | 1464374 |
| 1736983800 | 22.38 | 0.6 | 2.75 | 22 | 22.38 | 21.712 | 2052633 |
| 1736897400 | 21.78 | -0.19 | -0.86 | 22.36 | 22.36 | 21.5 | 1690644 |
| 1736811000 | 21.97 | -0.4 | -1.79 | 21.475 | 21.97 | 21.3836 | 1979726 |
| 1736551800 | 22.37 | -0.65 | -2.82 | 22.58 | 22.64 | 22.08 | 1912075 |
| 1736379000 | 23.02 | 0.09 | 0.39 | 23.2 | 23.42 | 22.6107 | 1878245 |
| 1736292600 | 22.93 | -1.2 | -4.97 | 24.54 | 24.55 | 22.89 | 3734945 |
| 1736206200 | 24.13 | 0.53 | 2.25 | 24.02 | 24.4499 | 23.9401 | 4125792 |
| 1735947000 | 23.6 | -0.3 | -1.26 | 23.11 | 23.6 | 23.11 | 4677886 |
| 1735860600 | 23.9 | 0.55 | 2.36 | 23.59 | 23.92 | 23.405 | 3223137 |
| 1735687800 | 23.35 | -0.41 | -1.73 | 23.88 | 23.88 | 23.26 | 2370510 |
| 1735601400 | 23.76 | 0.06 | 0.25 | 23.38 | 24.0917 | 23.26 | 2156243 |
| 1735342200 | 23.7 | -0.38 | -1.58 | 23.94 | 23.95 | 23.3 | 1769589 |
| 1735255800 | 24.08 | 0 | 0.00 | 24.03 | 24.1395 | 23.7801 | 1316870 |
| 1735077840 | 24.08 | 0.12 | 0.50 | 24 | 24.225 | 23.88 | 1299440 |
| 1734996600 | 23.96 | 0.61 | 2.61 | 23.57 | 23.96 | 23.43 | 2104764 |
| 1734737400 | 23.35 | 0.61 | 2.68 | 22.58 | 23.41 | 22.3645 | 1616777 |
| 1734651000 | 22.74 | 0.25 | 1.11 | 22.92 | 23.2 | 22.5701 | 1552494 |
| 1734564600 | 22.49 | -0.21 | -0.93 | 23.19 | 23.58 | 22.3957 | 2677169 |
| 1734478200 | 22.7 | -0.3 | -1.30 | 22.5 | 22.89 | 22.185 | 2614401 |
| 1734391800 | 23 | -0.33 | -1.41 | 23.28 | 23.34 | 22.75 | 3355774 |
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
