Premium
Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
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 | 1.9921 | 6.51438848921 | 30.58 | 32.5721 | 29.9602 | 82722 | 31.23075597 | SP |
| 4 | -3.6079 | -9.97208402432 | 36.18 | 36.2 | 29.3896 | 97050 | 32.01482187 | SP |
| 12 | -8.8279 | -21.3234299517 | 41.4 | 41.58 | 29.3896 | 101492 | 36.66042298 | SP |
| 26 | -10.5779 | -24.5142526072 | 43.15 | 46.56 | 29.3896 | 133968 | 40.89471466 | SP |
| 52 | -9.4329 | -22.4566123081 | 42.005 | 46.56 | 29.3896 | 125953 | 41.38130505 | SP |
| 156 | -9.4329 | -22.4566123081 | 42.005 | 46.56 | 29.3896 | 125953 | 41.38130505 | SP |
| 260 | -9.4329 | -22.4566123081 | 42.005 | 46.56 | 29.3896 | 125953 | 41.38130505 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 31.79 | 0.09 | 0.28 | 31.59 | 31.79 | 31.3959 | 73213 |
| 1745533800 | 31.7 | -0.02 | -0.06 | 31.35 | 31.8899 | 31.35 | 29115 |
| 1745447400 | 31.72 | 0.72 | 2.32 | 31.98 | 32.42 | 31.6251 | 155193 |
| 1745361000 | 31 | 0.74 | 2.45 | 30.62 | 31.1 | 30.606 | 101745 |
| 1745274600 | 30.26 | -0.57 | -1.85 | 30.58 | 30.7829 | 29.9602 | 60305 |
| 1744929000 | 30.83 | 0.26 | 0.85 | 30.64 | 31.0237 | 30.57 | 66232 |
| 1744842600 | 30.57 | -0.47 | -1.51 | 30.57 | 30.809 | 30.15 | 60983 |
| 1744756200 | 31.04 | 0.09 | 0.29 | 30.9 | 31.23 | 30.9 | 36439 |
| 1744669800 | 30.95 | 0.35 | 1.14 | 31.05 | 31.19 | 30.4133 | 45166 |
| 1744410600 | 30.6 | 0.45 | 1.49 | 30.1 | 30.7 | 29.61 | 60775 |
| 1744324200 | 30.15 | -1.31 | -4.16 | 30.83 | 30.85 | 29.3896 | 104369 |
| 1744237800 | 31.46 | 1 | 3.28 | 30.07 | 32.39 | 30.07 | 120693 |
| 1744151400 | 30.46 | -0.79 | -2.53 | 32.409999 | 32.414299 | 30.09 | 78922 |
| 1744065000 | 31.25 | -0.06 | -0.19 | 30.23 | 32.689 | 29.89 | 257375 |
| 1743805800 | 31.31 | -1.52 | -4.63 | 31.59 | 31.85 | 30.705 | 207286 |
| 1743719400 | 32.83 | -2.79 | -7.83 | 33.52 | 33.8671 | 32.78 | 99641 |
| 1743633000 | 35.62 | 0.22 | 0.62 | 34.99 | 35.6893 | 34.9 | 130313 |
| 1743546600 | 35.4 | 0.04 | 0.11 | 35.23 | 35.58 | 34.97 | 65592 |
| 1743460200 | 35.36 | -0.09 | -0.25 | 34.98 | 35.4 | 34.72 | 101860 |
| 1743201000 | 35.45 | -0.76 | -2.10 | 36.18 | 36.2 | 35.39 | 63785 |
| 1743114600 | 36.21 | -0.33 | -0.90 | 36.24 | 36.44 | 36.0642 | 33434 |
| 1743028200 | 36.54 | -0.36 | -0.98 | 36.96 | 37.09 | 36.3437 | 117207 |
| 1742941800 | 36.9 | -0.1 | -0.27 | 37.05 | 37.0699 | 36.85 | 43647 |
| 1742855400 | 37 | 0.86 | 2.38 | 36.7 | 37.08 | 36.69 | 65502 |
| 1742596200 | 36.14 | -0.2 | -0.55 | 35.99 | 36.21 | 35.76 | 61032 |
| 1742509800 | 36.34 | -0.43 | -1.17 | 36.2 | 36.57 | 36.14 | 28741 |
| 1742423400 | 36.77 | 0.5 | 1.38 | 36.34 | 36.8941 | 36.34 | 30830 |
| 1742337000 | 36.27 | -0.38 | -1.04 | 36.5 | 36.5 | 36.19 | 59604 |
| 1742250600 | 36.65 | 0.45 | 1.24 | 36.22 | 36.6787 | 36.15 | 73533 |
| 1741991400 | 36.2 | 0.86 | 2.43 | 35.72 | 36.25 | 35.7 | 43419 |
| 1741905000 | 35.34 | -0.81 | -2.24 | 35.85 | 35.9863 | 35.1805 | 48714 |
| 1741818600 | 36.15 | 0.09 | 0.25 | 36.56 | 36.6094 | 36 | 66912 |
| 1741732200 | 36.06 | 0.14 | 0.39 | 36.03 | 36.5288 | 35.6801 | 77157 |
| 1741645800 | 35.92 | -0.92 | -2.50 | 36.43 | 36.718 | 35.6201 | 183245 |
| 1741390200 | 36.84 | 0.09 | 0.24 | 36.68 | 37.1093 | 36.16 | 109797 |
| 1741303800 | 36.75 | -0.73 | -1.95 | 36.91 | 37.2047 | 36.55 | 59475 |
| 1741217400 | 37.48 | 0.42 | 1.13 | 37.14 | 37.5004 | 36.8 | 77366 |
| 1741131000 | 37.06 | -0.26 | -0.70 | 36.86 | 37.32 | 36.47 | 142680 |
| 1741044600 | 37.32 | -1.05 | -2.72 | 38.51 | 38.565 | 37.15 | 139741 |
| 1740785400 | 38.365 | 0.44 | 1.15 | 37.86 | 38.365 | 37.7939 | 224754 |
| 1740699000 | 37.93 | -0.82 | -2.12 | 38.5 | 38.6798 | 37.92 | 101448 |
| 1740612600 | 38.75 | 0.13 | 0.34 | 38.75 | 39.1 | 38.57 | 74430 |
| 1740526200 | 38.62 | -0.07 | -0.18 | 38.7 | 38.8851 | 38.3 | 155275 |
| 1740439800 | 38.69 | -0.25 | -0.64 | 39.05 | 39.2141 | 38.54 | 149496 |
| 1740180600 | 38.94 | -1.23 | -3.06 | 40.47 | 40.47 | 38.8901 | 165528 |
| 1740094200 | 40.17 | -0.55 | -1.35 | 40.48 | 40.48 | 39.9016 | 92888 |
| 1740007800 | 40.72 | -0.04 | -0.10 | 40.52 | 40.74 | 40.4361 | 93106 |
| 1739921400 | 40.76 | 0.26 | 0.64 | 40.59 | 40.8096 | 40.51 | 127461 |
| 1739575800 | 40.5 | -0.01 | -0.02 | 40.66 | 40.82 | 40.4801 | 80382 |
| 1739489400 | 40.51 | 0.18 | 0.45 | 40.26 | 40.55 | 40.112 | 99361 |
| 1739403000 | 40.33 | -0.34 | -0.84 | 40.06 | 40.41 | 39.95 | 155334 |
| 1739316600 | 40.67 | -0.18 | -0.44 | 40.52 | 40.6899 | 40.43 | 97712 |
| 1739230200 | 40.85 | 0.24 | 0.59 | 40.89 | 40.9418 | 40.61 | 94434 |
| 1738971000 | 40.61 | -0.45 | -1.10 | 41.005 | 41.175 | 40.53 | 145046 |
| 1738884600 | 41.06 | -0.4 | -0.96 | 41.29 | 41.39 | 40.78 | 94722 |
| 1738798200 | 41.46 | 0.45 | 1.10 | 41.15 | 41.4727 | 41.0101 | 176972 |
| 1738711800 | 41.01 | 0.48 | 1.18 | 40.59 | 41.0435 | 40.5 | 151116 |
| 1738625400 | 40.53 | -0.48 | -1.17 | 40 | 40.67 | 39.97 | 203998 |
| 1738366200 | 41.01 | -0.31 | -0.75 | 41.4 | 41.58 | 40.81 | 121503 |
| 1738279800 | 41.32 | 0.25 | 0.61 | 41.15 | 41.5099 | 41.055 | 88473 |
| 1738193400 | 41.07 | -0.02 | -0.05 | 41.1 | 41.2192 | 40.7219 | 111545 |
| 1738107000 | 41.09 | 0.06 | 0.15 | 41.11 | 41.19 | 40.7501 | 87266 |
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
