Premium
Cboe Validus S&P 500 Dynamic PutWrite Index ETF (PUTD)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 1.85004868549 | 20.54 | 20.93 | 20.4799 | 240 | 20.58284115 | SP |
| 4 | -2.878 | -12.0934532314 | 23.798 | 24.2371 | 20.4799 | 1480 | 23.46677021 | SP |
| 12 | -2.2996 | -9.90370204482 | 23.2196 | 24.26 | 20.4799 | 575 | 23.52121323 | SP |
| 26 | -1.9143 | -8.38344070105 | 22.8343 | 24.26 | 20.4799 | 320 | 23.331777 | SP |
| 52 | -0.2907 | -1.37053468297 | 21.2107 | 24.26 | 20.4799 | 290 | 23.03168177 | SP |
| 156 | 0.88 | 4.39121756487 | 20.04 | 24.26 | 19.2208 | 225 | 22.75659468 | SP |
| 260 | 0.88 | 4.39121756487 | 20.04 | 24.26 | 19.2208 | 225 | 22.75659468 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 20.92 | 0.04 | 0.19 | 20.8798 | 20.92 | 20.8602 | 641 |
| 1736983800 | 20.8798 | 0.34 | 1.67 | 20.73 | 20.93 | 20.73 | 170 |
| 1736897400 | 20.5374 | 0 | 0.02 | 20.5339 | 20.54 | 20.5339 | 33 |
| 1736811000 | 20.5339 | 0.03 | 0.17 | 20.4998 | 20.5339 | 20.4799 | 407 |
| 1736551800 | 20.4998 | -0.32 | -1.54 | 20.74 | 20.74 | 20.4998 | 351 |
| 1736379000 | 20.82 | 0.05 | 0.22 | 20.81 | 20.82 | 20.81 | 283 |
| 1736292600 | 20.7748 | -0.15 | -0.70 | 21.05 | 21.05 | 20.7748 | 29 |
| 1736206200 | 20.9202 | 0.08 | 0.38 | 21.02 | 21.02 | 20.9202 | 129 |
| 1735947000 | 20.8413 | 0.17 | 0.81 | 20.8 | 20.89 | 20.8 | 99 |
| 1735860600 | 20.673 | -0.02 | -0.08 | 20.78 | 20.78 | 20.673 | 48 |
| 1735687800 | 20.6896 | -0.12 | -0.59 | 20.8125 | 20.829 | 20.6896 | 217 |
| 1735601400 | 20.8125 | -0.08 | -0.36 | 20.74 | 20.84 | 20.74 | 133 |
| 1735342200 | 20.8887 | -3.35 | -13.82 | 20.89 | 21.02 | 20.8887 | 572 |
| 1735255800 | 24.2371 | 0.06 | 0.23 | 24.09 | 24.2371 | 24.09 | 11 |
| 1735077840 | 24.1815 | 0.08 | 0.34 | 24.0995 | 24.1815 | 24.07 | 204 |
| 1734996600 | 24.0995 | 0.23 | 0.95 | 24.04 | 24.14 | 24.04 | 167 |
| 1734737400 | 23.8721 | 0.12 | 0.49 | 23.7557 | 23.96 | 23.73 | 290 |
| 1734651000 | 23.7557 | -0.04 | -0.18 | 23.798 | 23.88 | 23.7557 | 22042 |
| 1734564600 | 23.798 | -0.39 | -1.62 | 24.1897 | 24.25 | 23.731 | 2157 |
| 1734478200 | 24.1897 | -0.01 | -0.05 | 24.25 | 24.25 | 24.1897 | 65 |
| 1734391800 | 24.201 | 0.03 | 0.11 | 24.2 | 24.201 | 24.2 | 32 |
| 1734132600 | 24.175 | -0 | -0.02 | 24.26 | 24.26 | 24.175 | 10 |
| 1734046200 | 24.1793 | -0 | -0.00 | 24.18 | 24.18 | 24.1793 | 5 |
| 1733959800 | 24.18 | 0.08 | 0.33 | 24.1002 | 24.18 | 24.1002 | 5 |
| 1733873400 | 24.1002 | -0.02 | -0.08 | 24.12 | 24.12 | 24.1002 | 6 |
| 1733787000 | 24.12 | -0.03 | -0.14 | 24.24 | 24.24 | 24.12 | 340 |
| 1733527800 | 24.1541 | 0 | 0.02 | 24.1493 | 24.1541 | 24.1493 | 5 |
| 1733441400 | 24.1493 | 0.02 | 0.10 | 24.1248 | 24.1493 | 24.1248 | 3 |
| 1733355000 | 24.1248 | 0.05 | 0.21 | 24.0748 | 24.1248 | 24.0748 | 7 |
| 1733268600 | 24.0748 | 0.02 | 0.08 | 24.12 | 24.12 | 24.0748 | 18 |
| 1733182200 | 24.0557 | 0.03 | 0.13 | 24.11 | 24.11 | 24.0557 | 223 |
| 1732917840 | 24.0243 | 0.11 | 0.44 | 23.9193 | 24.0243 | 23.9193 | 3 |
| 1732750200 | 23.9193 | -0.06 | -0.23 | 23.9749 | 23.9749 | 23.9193 | 5 |
| 1732663800 | 23.9749 | 0.11 | 0.44 | 23.8698 | 23.9749 | 23.8698 | 31 |
| 1732577400 | 23.8698 | 0.03 | 0.14 | 24 | 24 | 23.8698 | 159 |
| 1732318200 | 23.8361 | 0.05 | 0.22 | 23.7849 | 23.8361 | 23.7849 | 98 |
| 1732231800 | 23.7849 | 0.12 | 0.49 | 23.6699 | 23.7849 | 23.6699 | 7 |
| 1732145400 | 23.6699 | -0.01 | -0.04 | 23.76 | 23.76 | 23.6699 | 90 |
| 1732059000 | 23.6804 | 0.08 | 0.34 | 23.6006 | 23.6804 | 23.6006 | 348 |
| 1731972600 | 23.6006 | 0.08 | 0.35 | 23.62 | 23.66 | 23.6006 | 891 |
| 1731713400 | 23.5192 | -0.23 | -0.97 | 23.7494 | 23.7494 | 23.5192 | 1115 |
| 1731627000 | 23.7494 | -0.02 | -0.09 | 23.7715 | 23.7715 | 23.7494 | 2 |
| 1731540600 | 23.7715 | 0.01 | 0.05 | 23.765 | 23.82 | 23.765 | 24 |
| 1731454200 | 23.7598 | 0 | 0.02 | 23.7562 | 23.76 | 23.72 | 257 |
| 1731367800 | 23.7562 | 0.02 | 0.09 | 23.82 | 23.82 | 23.71 | 497 |
| 1731108600 | 23.7351 | 0 | 0.00 | 23.8 | 23.8 | 23.72 | 146 |
| 1731022200 | 23.7342 | 0.09 | 0.36 | 23.6486 | 23.7342 | 23.6486 | 154 |
| 1730935800 | 23.6486 | 0.41 | 1.74 | 23.2435 | 23.6486 | 23.2435 | 5 |
| 1730849400 | 23.2435 | 0.22 | 0.95 | 23.0259 | 23.2435 | 23.0259 | 6 |
| 1730763000 | 23.0259 | -0.05 | -0.20 | 23.14 | 23.14 | 23.0259 | 16 |
| 1730500200 | 23.0711 | 0.04 | 0.15 | 23.0355 | 23.0711 | 23.0355 | 16 |
| 1730413800 | 23.0355 | -0.26 | -1.12 | 23.2959 | 23.2959 | 23.0355 | 209 |
| 1730327400 | 23.2959 | -0.04 | -0.16 | 23.3342 | 23.3342 | 23.2959 | 3 |
| 1730241000 | 23.3342 | 0.01 | 0.06 | 23.3197 | 23.3342 | 23.3197 | 12 |
| 1730154600 | 23.3197 | 0.06 | 0.26 | 23.2597 | 23.3197 | 23.2597 | 7 |
| 1729895400 | 23.2597 | -0.03 | -0.12 | 23.2879 | 23.2879 | 23.2597 | 31 |
| 1729809000 | 23.2879 | 0.07 | 0.29 | 23.2196 | 23.2879 | 23.2196 | 31 |
| 1729722600 | 23.2196 | -0.14 | -0.60 | 23.3605 | 23.3605 | 23.2196 | 3 |
| 1729636200 | 23.3605 | 0.03 | 0.13 | 23.3306 | 23.3605 | 23.3306 | 11 |
| 1729549800 | 23.3306 | -0.02 | -0.08 | 22.01 | 23.3306 | 22.01 | 106 |
| 1729290600 | 23.3498 | 0.01 | 0.05 | 23.339 | 23.3498 | 23.339 | 4 |
| 1729204200 | 23.339 | 0.03 | 0.12 | 23.3105 | 23.339 | 23.3105 | 6 |
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
