Premium
WisdomTree PutWrite Strategy Fund (PUTW)
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 | -0.55 | -1.62962962963 | 33.75 | 34.18 | 32.9 | 86177 | 33.50311853 | SP |
| 4 | -0.84 | -2.46768507638 | 34.04 | 34.4345 | 32.9 | 62681 | 33.79608477 | SP |
| 12 | 0.13 | 0.393105533716 | 33.07 | 34.4345 | 32.82 | 49522 | 33.69349959 | SP |
| 26 | -0.11 | -0.330231161813 | 33.31 | 34.4345 | 30.79 | 47651 | 33.34106995 | SP |
| 52 | 1.64 | 5.19645120406 | 31.56 | 34.4345 | 30.79 | 34433 | 33.15338112 | SP |
| 156 | -1.44 | -4.15704387991 | 34.64 | 35.99 | 29.31 | 24687 | 32.49683513 | SP |
| 260 | 4.83 | 17.0250264364 | 28.37 | 35.99 | 18.95 | 26631 | 30.06335848 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730935800 | 33.79 | 0.39 | 1.17 | 33.46 | 33.8089 | 33.46 | 37286 |
| 1730849400 | 33.4 | 0.55 | 1.67 | 33.08 | 33.4 | 33.03 | 16886 |
| 1730763000 | 32.85 | -0.02 | -0.06 | 32.869999 | 33.13 | 32.82 | 27012 |
| 1730500200 | 32.869999 | 0.01 | 0.03 | 33 | 33.159999 | 32.85 | 62818 |
| 1730413800 | 32.86 | -0.47 | -1.41 | 33.24 | 33.24 | 32.82 | 30624 |
| 1730327400 | 33.33 | -0.05 | -0.15 | 33.4 | 33.4 | 33.21 | 37419 |
| 1730241000 | 33.38 | 0.03 | 0.09 | 33.31 | 33.38 | 33.1355 | 58475 |
| 1730154600 | 33.35 | -0.23 | -0.68 | 33.5 | 33.5 | 33.229999 | 26919 |
| 1729895400 | 33.58 | 0.08 | 0.24 | 33.72 | 33.8 | 33.479999 | 20464 |
| 1729809000 | 33.5 | -0.03 | -0.09 | 33.47 | 34.02 | 33.4461 | 73778 |
| 1729722600 | 33.53 | -0.17 | -0.50 | 33.57 | 33.6799 | 33.353099 | 21466 |
| 1729636200 | 33.7 | 0.03 | 0.09 | 33.67 | 33.76 | 33.5801 | 55675 |
| 1729549800 | 33.67 | 0.01 | 0.03 | 33.71 | 33.74 | 33.5573 | 69409 |
| 1729290600 | 33.66 | 0.09 | 0.27 | 33.74 | 33.74 | 33.6 | 55450 |
| 1729204200 | 33.57 | 0.05 | 0.15 | 33.72 | 33.72 | 33.54 | 47638 |
| 1729117800 | 33.52 | 0.11 | 0.33 | 33.409999 | 33.5999 | 33.4 | 71485 |
| 1729031400 | 33.409999 | -0.17 | -0.51 | 33.61 | 33.61 | 33.38 | 37134 |
| 1728945000 | 33.58 | 0.1 | 0.30 | 33.57 | 33.58 | 33.43 | 41119 |
| 1728685800 | 33.479999 | 0.18 | 0.54 | 33.39 | 33.5 | 33.35 | 35285 |
| 1728599400 | 33.299999 | -0.01 | -0.03 | 33.39 | 33.39 | 33.25 | 47249 |
| 1728513000 | 33.31 | 0.11 | 0.33 | 33.299999 | 33.36 | 33.2 | 46075 |
| 1728426600 | 33.2 | 0.25 | 0.76 | 33.07 | 33.2386 | 33.02 | 44294 |
| 1728340200 | 32.95 | -0.17 | -0.51 | 33.119999 | 33.162599 | 32.92 | 41882 |
| 1728081000 | 33.119999 | 0.21 | 0.64 | 33.09 | 33.13 | 32.96 | 29450 |
| 1727994600 | 32.909999 | -0.06 | -0.18 | 32.95 | 33.0165 | 32.84 | 34435 |
| 1727908200 | 32.97 | -0.03 | -0.09 | 32.96 | 33.0586 | 32.93 | 47848 |
| 1727821800 | 33 | -0.1 | -0.30 | 33.08 | 33.09 | 32.89 | 32100 |
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
