Premium
Yieldmax Pypl Option Income Strategy ETF (PYPY)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -5.84507042254 | 14.2 | 14.5 | 13.25 | 57658 | 13.90130615 | SP |
| 4 | -2.23 | -14.2948717949 | 15.6 | 15.6 | 13.25 | 68246 | 14.81747546 | SP |
| 12 | -5.33 | -28.5026737968 | 18.7 | 18.98 | 13.25 | 69273 | 16.58210464 | SP |
| 26 | -3.63 | -21.3529411765 | 17 | 19.74 | 13.25 | 81124 | 17.72628091 | SP |
| 52 | -4.09 | -23.4249713631 | 17.46 | 20.43 | 13.25 | 53968 | 17.77124853 | SP |
| 156 | -6.63 | -33.15 | 20 | 21.15 | 13.25 | 42580 | 17.92596325 | SP |
| 260 | -6.63 | -33.15 | 20 | 21.15 | 13.25 | 42580 | 17.92596325 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 13.8 | 0.43 | 3.22 | 13.36 | 13.8119 | 13.36 | 43955 |
| 1741303800 | 13.37 | -0.65 | -4.64 | 13.5 | 13.6756 | 13.361 | 53206 |
| 1741217400 | 14.02 | 0.39 | 2.86 | 13.8 | 14.05 | 13.7279 | 54752 |
| 1741131000 | 13.63 | -0.48 | -3.40 | 13.87 | 14.1499 | 13.25 | 59523 |
| 1741044600 | 14.11 | -0.23 | -1.60 | 14.28 | 14.5 | 14.0228 | 65562 |
| 1740785400 | 14.34 | 0.07 | 0.49 | 14.2 | 14.34 | 14.075 | 55247 |
| 1740699000 | 14.27 | -0.16 | -1.11 | 14.43 | 14.5494 | 14.22 | 35280 |
| 1740612600 | 14.43 | -0.41 | -2.76 | 14.89 | 14.89 | 14.42 | 61412 |
| 1740526200 | 14.84 | -0.18 | -1.20 | 15.11 | 15.285 | 14.52 | 50614 |
| 1740439800 | 15.02 | 0.12 | 0.81 | 15 | 15.1 | 14.7525 | 238158 |
| 1740180600 | 14.9 | -0.41 | -2.68 | 15.33 | 15.33 | 14.9 | 59693 |
| 1740094200 | 15.31 | -0.14 | -0.91 | 15.4 | 15.4767 | 15.2402 | 34217 |
| 1740007800 | 15.45 | 0.08 | 0.52 | 15.37 | 15.45 | 15.31 | 53294 |
| 1739921400 | 15.37 | 0.07 | 0.46 | 15.34 | 15.43 | 15.27 | 51688 |
| 1739575800 | 15.3 | 0.21 | 1.39 | 15.1 | 15.38 | 15.1 | 30831 |
| 1739489400 | 15.09 | 0.04 | 0.27 | 15.05 | 15.2048 | 14.97 | 42235 |
| 1739403000 | 15.05 | -0.05 | -0.33 | 14.93 | 15.1792 | 14.871 | 83155 |
| 1739316600 | 15.1 | -0.36 | -2.33 | 15.53 | 15.53 | 15.0501 | 57426 |
| 1739230200 | 15.46 | 0.18 | 1.18 | 15.37 | 15.5299 | 15.32 | 80892 |
| 1738971000 | 15.28 | -0.22 | -1.42 | 15.6 | 15.6 | 15.23 | 125123 |
| 1738884600 | 15.5 | -0.76 | -4.67 | 15.6 | 15.65 | 15.3701 | 136570 |
| 1738798200 | 16.26 | 0.28 | 1.75 | 16.35 | 16.35 | 15.961 | 124421 |
| 1738711800 | 15.98 | -2.04 | -11.32 | 16.94 | 17.0461 | 15.97 | 397813 |
| 1738625400 | 18.02 | 0.13 | 0.73 | 17.4 | 18.195 | 17.4 | 56037 |
| 1738366200 | 17.89 | -0.15 | -0.83 | 18.14 | 18.15 | 17.822 | 56707 |
| 1738279800 | 18.04 | 0.19 | 1.06 | 18 | 18.1571 | 17.8754 | 61498 |
| 1738193400 | 17.85 | 0.19 | 1.08 | 17.66 | 17.9274 | 17.66 | 23996 |
| 1738107000 | 17.66 | -0.32 | -1.78 | 18 | 18.0365 | 17.48 | 24806 |
| 1738020600 | 17.98 | 0.17 | 0.95 | 17.57 | 18 | 17.57 | 52654 |
| 1737761400 | 17.81 | -0.06 | -0.34 | 17.7 | 17.9764 | 17.5245 | 24013 |
| 1737675000 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1737588600 | 17.87 | 0.03 | 0.17 | 17.88 | 17.9959 | 17.8001 | 25175 |
| 1737502200 | 17.84 | -0.36 | -1.98 | 18.235 | 18.235 | 17.8092 | 139525 |
| 1737156600 | 18.2 | 0.3 | 1.68 | 18.06 | 18.4358 | 18.03 | 36846 |
| 1737070200 | 17.9 | -0.07 | -0.39 | 17.83 | 18.1126 | 17.83 | 33895 |
| 1736983800 | 17.9697 | 0.24 | 1.35 | 17.96 | 18.0857 | 17.84 | 56586 |
| 1736897400 | 17.73 | 0.4 | 2.31 | 17.5 | 17.73 | 17.4304 | 47605 |
| 1736811000 | 17.33 | 0.13 | 0.76 | 16.94 | 17.33 | 16.94 | 57601 |
| 1736551800 | 17.2 | -0.77 | -4.28 | 17.8118 | 17.8118 | 16.98 | 100359 |
| 1736379000 | 17.97 | -0.47 | -2.55 | 18.0084 | 18.0199 | 17.84 | 46102 |
| 1736292600 | 18.44 | -0.08 | -0.43 | 18.61 | 18.61 | 18.37 | 85718 |
| 1736206200 | 18.52 | 0.18 | 0.98 | 18.4 | 18.62 | 18.37 | 85862 |
| 1735947000 | 18.34 | 0.29 | 1.61 | 18.28 | 18.3699 | 18.16 | 66185 |
| 1735860600 | 18.05 | 0.13 | 0.73 | 17.98 | 18.204 | 17.9 | 53968 |
| 1735687800 | 17.92 | -0.07 | -0.39 | 18.02 | 18.125 | 17.9 | 45953 |
| 1735601400 | 17.99 | -0.2 | -1.10 | 18.03 | 18.07 | 17.8 | 52317 |
| 1735342200 | 18.19 | -0.25 | -1.36 | 18.3 | 18.35 | 18.09 | 35774 |
| 1735255800 | 18.44 | -0.05 | -0.27 | 18.42 | 18.5645 | 18.325 | 30520 |
| 1735077840 | 18.49 | 0.37 | 2.04 | 18.23 | 18.49 | 18.13 | 22808 |
| 1734996600 | 18.12 | -0.02 | -0.11 | 18.15 | 18.16 | 17.99 | 64743 |
| 1734737400 | 18.14 | 0.06 | 0.35 | 17.77 | 18.33 | 17.7292 | 32650 |
| 1734651000 | 18.0762 | 0.18 | 1.02 | 18.105 | 18.36 | 17.9501 | 27767 |
| 1734564600 | 17.893 | -0.93 | -4.93 | 18.76 | 18.8699 | 17.77 | 71050 |
| 1734478200 | 18.82 | -0.06 | -0.32 | 18.82 | 18.98 | 18.75 | 28746 |
| 1734391800 | 18.88 | -0.01 | -0.05 | 18.83 | 18.96 | 18.61 | 116062 |
| 1734132600 | 18.89 | 0.24 | 1.29 | 18.7722 | 18.89 | 18.6548 | 98259 |
| 1734046200 | 18.65 | -0.72 | -3.72 | 18.64 | 18.81 | 18.63 | 56762 |
| 1733959800 | 19.37 | 0.32 | 1.68 | 19.17 | 19.39 | 18.9002 | 65291 |
| 1733873400 | 19.05 | -0.26 | -1.35 | 19.1 | 19.25 | 19.0101 | 51024 |
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
