Premium
Roundhill Innovation 100 0DTE Covered Call Strategy ETF (QDTE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -4.92853622474 | 40.58 | 40.7 | 38.25 | 794470 | 39.44468602 | SP |
| 4 | -1.39 | -3.47760820615 | 39.97 | 40.7 | 38.25 | 649454 | 39.88775084 | SP |
| 12 | -4.69 | -10.8389184192 | 43.27 | 43.8625 | 38.25 | 646490 | 40.67054113 | SP |
| 26 | -4.23 | -9.88086895585 | 42.81 | 43.8625 | 38.25 | 544894 | 41.4404548 | SP |
| 52 | -7.44 | -16.1668839635 | 46.02 | 51.86 | 38.25 | 336351 | 41.79351905 | SP |
| 156 | -7.44 | -16.1668839635 | 46.02 | 51.86 | 38.25 | 336351 | 41.79351905 | SP |
| 260 | -7.44 | -16.1668839635 | 46.02 | 51.86 | 38.25 | 336351 | 41.79351905 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 38.65 | 0.11 | 0.29 | 38.76 | 38.93 | 38.4104 | 612249 |
| 1740526200 | 38.54 | -0.47 | -1.20 | 38.97 | 38.98 | 38.25 | 837611 |
| 1740439800 | 39.01 | -0.45 | -1.14 | 39.66 | 39.66 | 38.98 | 966748 |
| 1740180600 | 39.46 | -0.77 | -1.91 | 40.32 | 40.33 | 39.375 | 991814 |
| 1740094200 | 40.23 | -0.39 | -0.96 | 40.35 | 40.37 | 39.86 | 562972 |
| 1740007800 | 40.62 | 0.03 | 0.07 | 40.58 | 40.7 | 40.39 | 613205 |
| 1739921400 | 40.59 | 0.1 | 0.25 | 40.64 | 40.64 | 40.3401 | 831977 |
| 1739575800 | 40.49 | 0.17 | 0.42 | 40.33 | 40.52 | 40.2746 | 566491 |
| 1739489400 | 40.32 | 0.18 | 0.45 | 40 | 40.32 | 39.9501 | 461785 |
| 1739403000 | 40.14 | -0.03 | -0.06 | 39.81 | 40.145 | 39.7501 | 664301 |
| 1739316600 | 40.165 | -0.05 | -0.11 | 40 | 40.222 | 39.99 | 404438 |
| 1739230200 | 40.21 | 0.5 | 1.26 | 40 | 40.24 | 39.97 | 615241 |
| 1738971000 | 39.71 | -0.43 | -1.07 | 40.15 | 40.3056 | 39.6479 | 517062 |
| 1738884600 | 40.14 | -0.03 | -0.07 | 39.98 | 40.14 | 39.8601 | 414234 |
| 1738798200 | 40.17 | 0.13 | 0.32 | 39.88 | 40.17 | 39.7301 | 889741 |
| 1738711800 | 40.04 | 0.39 | 0.98 | 39.75 | 40.04 | 39.695 | 702375 |
| 1738625400 | 39.65 | -0.27 | -0.66 | 39.2 | 39.68 | 39.09 | 759614 |
| 1738366200 | 39.915 | 0.03 | 0.09 | 40.15 | 40.35 | 39.8101 | 536128 |
| 1738279800 | 39.88 | 0.07 | 0.18 | 39.8 | 39.99 | 39.5 | 540470 |
| 1738193400 | 39.81 | -0.06 | -0.15 | 39.97 | 39.97 | 39.49 | 416410 |
| 1738107000 | 39.87 | 0.38 | 0.96 | 39.64 | 39.885 | 39.3319 | 587059 |
| 1738020600 | 39.49 | -1.16 | -2.85 | 39.42 | 39.78 | 39.21 | 1204441 |
| 1737761400 | 40.65 | -0.53 | -1.29 | 40.96 | 40.96 | 40.58 | 513435 |
| 1737675000 | 41.18 | 0 | 0.00 | 41.18 | 41.18 | 41.18 | 0 |
| 1737588600 | 41.18 | 0.59 | 1.45 | 40.96 | 41.185 | 40.94 | 500721 |
| 1737502200 | 40.59 | 0.29 | 0.72 | 40.59 | 40.67 | 40.25 | 670209 |
| 1737156600 | 40.3 | 0.63 | 1.59 | 40.41 | 40.43 | 40.1001 | 419323 |
| 1737070200 | 39.67 | -0.57 | -1.42 | 40.1 | 40.11 | 39.63 | 400397 |
| 1736983800 | 40.24 | 0.95 | 2.42 | 39.79 | 40.25 | 39.77 | 603002 |
| 1736897400 | 39.29 | 0.05 | 0.13 | 39.53 | 39.5993 | 39.02 | 615833 |
| 1736811000 | 39.24 | -0.17 | -0.43 | 39 | 39.2499 | 38.79 | 610931 |
| 1736551800 | 39.41 | -0.55 | -1.38 | 39.67 | 39.69 | 39.1 | 824550 |
| 1736379000 | 39.96 | -0.09 | -0.22 | 39.96 | 39.97 | 39.62 | 718109 |
| 1736292600 | 40.05 | -0.7 | -1.72 | 40.9 | 40.9 | 39.881568 | 534156 |
| 1736206200 | 40.75 | 0.53 | 1.32 | 40.65 | 40.9 | 40.5488 | 798686 |
| 1735947000 | 40.22 | 0.55 | 1.39 | 39.9 | 40.24 | 39.861 | 700647 |
| 1735860600 | 39.67 | -0.35 | -0.87 | 40.04 | 40.04 | 39.34 | 696807 |
| 1735687800 | 40.02 | -0.22 | -0.55 | 40.38 | 40.3899 | 39.93 | 745195 |
| 1735601400 | 40.24 | -0.46 | -1.13 | 40.21 | 40.34 | 39.83 | 967977 |
| 1735342200 | 40.7 | -0.53 | -1.29 | 41.02 | 41.02 | 40.31 | 762961 |
| 1735255800 | 41.23 | -0.89 | -2.11 | 41.12 | 41.29 | 40.96 | 512370 |
| 1735077840 | 42.12 | 0.46 | 1.10 | 41.84 | 42.12 | 41.765 | 650542 |
| 1734996600 | 41.66 | 0.41 | 0.99 | 41.41 | 41.67 | 41.14 | 626331 |
| 1734737400 | 41.25 | 0.08 | 0.19 | 40.93 | 41.25 | 40.74 | 838566 |
| 1734651000 | 41.17 | -1.17 | -2.76 | 41.86 | 41.86 | 41.11 | 833763 |
| 1734564600 | 42.34 | -1.4 | -3.20 | 43.75 | 43.77 | 42.09 | 1526127 |
| 1734478200 | 43.74 | -0.09 | -0.21 | 43.75 | 43.8199 | 43.59 | 422425 |
| 1734391800 | 43.83 | 0.41 | 0.94 | 43.5 | 43.8625 | 43.4729 | 507696 |
| 1734132600 | 43.42 | 0.35 | 0.81 | 43.23 | 43.54 | 43.17 | 471708 |
| 1734046200 | 43.07 | -0.43 | -0.99 | 43.16 | 43.2 | 43.01 | 320836 |
| 1733959800 | 43.5 | 0.56 | 1.30 | 43.22 | 43.5 | 43.22 | 487046 |
| 1733873400 | 42.94 | -0.1 | -0.23 | 43.24 | 43.29 | 42.8399 | 430373 |
| 1733787000 | 43.04 | -0.39 | -0.90 | 43.33 | 43.3983 | 42.995 | 656303 |
| 1733527800 | 43.43 | 0.29 | 0.67 | 43.23 | 43.435 | 43.1501 | 424696 |
| 1733441400 | 43.14 | -0.31 | -0.71 | 43.25 | 43.3 | 43.1 | 325443 |
| 1733355000 | 43.45 | 0.4 | 0.93 | 43.27 | 43.49 | 43.25 | 459637 |
| 1733268600 | 43.05 | 0.09 | 0.21 | 42.96 | 43.05 | 42.82 | 421010 |
| 1733182200 | 42.96 | 0.31 | 0.73 | 42.7 | 42.97 | 42.6703 | 502456 |
| 1732917840 | 42.65 | 0.19 | 0.45 | 42.62 | 42.6599 | 42.52 | 324098 |
| 1732750200 | 42.46 | -0.54 | -1.26 | 42.87 | 42.87 | 42.1599 | 521041 |
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
