Premium
WisdomTree PutWrite Strategy Fund (PUTW)
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 | -0.06 | -0.177935943061 | 33.72 | 33.72 | 32.9117 | 68997 | 33.48772003 | SP |
| 4 | 0.47 | 1.41608918349 | 33.19 | 34.07 | 32.35 | 77611 | 33.48170243 | SP |
| 12 | -0.19 | -0.56129985229 | 33.85 | 34.4345 | 32.35 | 67758 | 33.58402765 | SP |
| 26 | 1.45 | 4.50170754424 | 32.21 | 34.4345 | 31.52 | 56775 | 33.36062502 | SP |
| 52 | 1.01 | 3.09341500766 | 32.65 | 34.4345 | 30.721 | 40822 | 33.24442846 | SP |
| 156 | -0.06 | -0.177935943061 | 33.72 | 35.99 | 29.31 | 26470 | 32.54359909 | SP |
| 260 | 4.93 | 17.1597633136 | 28.73 | 35.99 | 18.95 | 27332 | 30.28215452 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 33.66 | 0.1 | 0.30 | 33.64 | 33.66 | 33.52 | 102433 |
| 1738798200 | 33.56 | 0.1 | 0.30 | 33.509999 | 33.56 | 33.3096 | 37530 |
| 1738711800 | 33.46 | 0.19 | 0.57 | 33.31 | 33.499899 | 33.2505 | 42449 |
| 1738625400 | 33.27 | -0.19 | -0.57 | 33.09 | 33.375 | 32.9117 | 76574 |
| 1738366200 | 33.46 | -0.1 | -0.29 | 33.72 | 33.72 | 33.36 | 85356 |
| 1738279800 | 33.5573 | 0.12 | 0.35 | 33.59 | 33.681 | 33.33 | 79844 |
| 1738193400 | 33.439999 | -0.02 | -0.07 | 33.5 | 33.5 | 33.27 | 78986 |
| 1738107000 | 33.464799 | -0.08 | -0.24 | 33.61 | 33.61 | 33.18 | 98318 |
| 1738020600 | 33.545 | -0.41 | -1.19 | 33.28 | 33.6399 | 33.28 | 112165 |
| 1737761400 | 33.95 | 0.08 | 0.23 | 34.07 | 34.07 | 33.87 | 126298 |
| 1737675000 | 33.8725 | 0 | 0.00 | 33.8725 | 33.8725 | 33.8725 | 0 |
| 1737588600 | 33.8725 | 0.11 | 0.33 | 34.04 | 34.04 | 33.7722 | 65010 |
| 1737502200 | 33.76 | 0.23 | 0.69 | 33.66 | 33.7686 | 33.53 | 137809 |
| 1737156600 | 33.53 | 0.23 | 0.69 | 33.6 | 33.6 | 33.4117 | 61262 |
| 1737070200 | 33.299999 | -0.02 | -0.06 | 33.369999 | 33.3998 | 33.1901 | 54849 |
| 1736983800 | 33.32 | 0.52 | 1.59 | 33.22 | 33.35 | 33.0723 | 81918 |
| 1736897400 | 32.799999 | 0.08 | 0.24 | 32.89 | 32.987 | 32.5589 | 32170 |
| 1736811000 | 32.72 | -0.01 | -0.03 | 32.42 | 32.759999 | 32.35 | 46134 |
| 1736551800 | 32.729999 | -0.45 | -1.36 | 32.95 | 32.97 | 32.5 | 67247 |
| 1736379000 | 33.18 | 0.02 | 0.06 | 33.17 | 33.24 | 32.9099 | 51273 |
| 1736292600 | 33.159999 | -0.36 | -1.07 | 33.61 | 33.6197 | 33.06 | 61817 |
| 1736206200 | 33.52 | 0.17 | 0.51 | 33.64 | 33.74 | 33.38 | 109012 |
| 1735947000 | 33.35 | 0.46 | 1.40 | 33.14 | 33.354 | 32.9823 | 103490 |
| 1735860600 | 32.89 | -0.08 | -0.23 | 33.11 | 33.27 | 32.7 | 198596 |
| 1735687800 | 32.966099 | -0.16 | -0.49 | 33.259999 | 33.275 | 32.9142 | 40120 |
| 1735601400 | 33.13 | -0.3 | -0.91 | 33.189999 | 33.375 | 32.9 | 130164 |
| 1735342200 | 33.433 | -0.4 | -1.17 | 33.78 | 33.7899 | 33.2049 | 85281 |
| 1735255800 | 33.83 | -0.35 | -1.02 | 33.82 | 33.98 | 33.5919 | 94141 |
| 1735077840 | 34.18 | 0.33 | 0.99 | 33.75 | 34.18 | 33.75 | 35122 |
| 1734996600 | 33.8451 | 0.22 | 0.64 | 33.64 | 33.85 | 33.479999 | 55560 |
| 1734737400 | 33.63 | 0.35 | 1.06 | 33.13 | 33.79 | 33.049999 | 35244 |
| 1734651000 | 33.2768 | 0.06 | 0.17 | 33.4339 | 33.5662 | 33.25 | 124026 |
| 1734564600 | 33.220399 | -0.96 | -2.81 | 34.1 | 34.2507 | 33.2 | 59017 |
| 1734478200 | 34.18 | -0.08 | -0.23 | 34.19 | 34.21 | 34.0801 | 53194 |
| 1734391800 | 34.26 | 0.11 | 0.32 | 34.16 | 34.35 | 34.1501 | 82285 |
| 1734132600 | 34.1508 | -0.01 | -0.03 | 34.29 | 34.29 | 34.0632 | 95469 |
| 1734046200 | 34.1602 | -0.06 | -0.17 | 34.23 | 34.2589 | 34.0997 | 22974 |
| 1733959800 | 34.22 | 0.19 | 0.55 | 34.15 | 34.28 | 34.0516 | 33276 |
| 1733873400 | 34.0319 | -0.07 | -0.20 | 34.1304 | 34.4345 | 34.02 | 38879 |
| 1733787000 | 34.1 | -0.12 | -0.35 | 34.26 | 34.26 | 34.06 | 62168 |
| 1733527800 | 34.22 | 0.09 | 0.25 | 34.25 | 34.25 | 34.15 | 31232 |
| 1733441400 | 34.135 | -0.02 | -0.04 | 34.19 | 34.19 | 34.0711 | 52640 |
| 1733355000 | 34.15 | 0.15 | 0.44 | 34.16 | 34.16 | 34 | 53188 |
| 1733268600 | 34 | 0 | 0.00 | 34.04 | 34.05 | 33.92 | 47082 |
| 1733182200 | 34 | 0.05 | 0.15 | 34 | 34.0199 | 33.93 | 50436 |
| 1732917840 | 33.95 | 0.11 | 0.33 | 33.99 | 33.99 | 33.81 | 13655 |
| 1732750200 | 33.84 | -0.04 | -0.12 | 34.08 | 34.1 | 33.77 | 45977 |
| 1732663800 | 33.88 | 0.12 | 0.36 | 33.7 | 33.8896 | 33.7 | 41535 |
| 1732577400 | 33.76 | -0.28 | -0.82 | 33.7 | 33.8691 | 33.69 | 32116 |
| 1732318200 | 34.04 | 0.09 | 0.27 | 34.05 | 34.1332 | 33.9177 | 54561 |
| 1732231800 | 33.95 | 0.15 | 0.44 | 34.02 | 34.0799 | 33.66 | 24786 |
| 1732145400 | 33.8 | -0.04 | -0.12 | 33.87 | 33.87 | 33.6 | 88714 |
| 1732059000 | 33.84 | 0.11 | 0.33 | 33.64 | 33.84 | 33.5201 | 49024 |
| 1731972600 | 33.73 | 0.09 | 0.27 | 33.509999 | 33.779 | 33.5 | 42499 |
| 1731713400 | 33.64 | -0.28 | -0.83 | 33.85 | 33.85 | 33.5 | 36431 |
| 1731627000 | 33.92 | -0.1 | -0.29 | 33.93 | 34.0249 | 33.82 | 39675 |
| 1731540600 | 34.02 | 0.04 | 0.12 | 33.94 | 34.1653 | 33.85 | 42250 |
| 1731454200 | 33.98 | -0.02 | -0.06 | 34.07 | 34.07 | 33.83 | 32782 |
| 1731367800 | 34 | 0.01 | 0.03 | 34.1 | 34.1 | 33.82 | 33479 |
| 1731108600 | 33.99 | 0.09 | 0.27 | 33.99 | 34.1302 | 33.76 | 53222 |
| 1731022200 | 33.9 | 0.11 | 0.33 | 33.78 | 33.9099 | 33.75 | 36255 |
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
