Premium
iShares 20 plus Year Treasury Bond BuyWrite Strategy ETF (TLTW)
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 | -0.4 | -1.77619893428 | 22.52 | 22.57 | 22.09 | 1742071 | 22.42104832 | SP |
| 4 | 0.06 | 0.271985494107 | 22.06 | 22.57 | 21.925 | 1601745 | 22.25226967 | SP |
| 12 | -0.39 | -1.7325633052 | 22.51 | 22.66 | 21.56 | 1703768 | 22.24925966 | SP |
| 26 | -0.58 | -2.5550660793 | 22.7 | 23.55 | 21.56 | 1777672 | 22.56235464 | SP |
| 52 | -0.66 | -2.89727831431 | 22.78 | 24.08 | 21.56 | 1444891 | 22.78379104 | SP |
| 156 | -11.45 | -34.1078343759 | 33.57 | 33.62 | 21.56 | 930573 | 24.41474482 | SP |
| 260 | -17.49 | -44.1555162838 | 39.61 | 39.94 | 21.56 | 746152 | 24.70854381 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 22.095 | -0.14 | -0.61 | 22.05 | 22.1499 | 22.05 | 1025095 |
| 1782945000 | 22.23 | -0.11 | -0.49 | 22.2 | 22.28 | 22.19 | 1961220 |
| 1782858600 | 22.34 | -0.2 | -0.89 | 22.5 | 22.505 | 22.34 | 1614701 |
| 1782772200 | 22.54 | 0.02 | 0.09 | 22.54 | 22.56 | 22.51 | 1673888 |
| 1782513000 | 22.52 | 0.02 | 0.07 | 22.45 | 22.52 | 22.45 | 1061752 |
| 1782426600 | 22.505 | 0.02 | 0.07 | 22.52 | 22.57 | 22.4928 | 2398792 |
| 1782340200 | 22.49 | 0.22 | 0.99 | 22.44 | 22.52 | 22.44 | 1918081 |
| 1782253800 | 22.27 | 0.04 | 0.18 | 22.23 | 22.31 | 22.23 | 1101237 |
| 1782167400 | 22.23 | -0.16 | -0.71 | 22.29 | 22.295 | 22.21 | 1677465 |
| 1781821800 | 22.39 | 0.1 | 0.45 | 22.37 | 22.46 | 22.35 | 1277623 |
| 1781735400 | 22.29 | 0.03 | 0.13 | 22.29 | 22.3101 | 22.23 | 1684899 |
| 1781649000 | 22.26 | 0.08 | 0.36 | 22.23 | 22.3 | 22.23 | 1538965 |
| 1781562600 | 22.18 | 0.01 | 0.05 | 22.23 | 22.25 | 22.18 | 1768051 |
| 1781303400 | 22.17 | -0.03 | -0.14 | 22.16 | 22.19 | 22.1201 | 1020986 |
| 1781217000 | 22.2 | 0.21 | 0.95 | 22.055 | 22.21 | 22.04 | 2589467 |
| 1781130600 | 21.99 | -0.04 | -0.18 | 22.03 | 22.0826 | 21.9609 | 1108254 |
| 1781044200 | 22.03 | 0.1 | 0.46 | 22 | 22.05 | 21.9601 | 1696304 |
| 1780957800 | 21.93 | -0.06 | -0.27 | 22.03 | 22.06 | 21.925 | 1406038 |
| 1780698600 | 21.99 | -0.08 | -0.36 | 22 | 22.055 | 21.98 | 1959089 |
| 1780612200 | 22.07 | 0.05 | 0.23 | 22.06 | 22.1 | 22.06 | 976343 |
| 1780525800 | 22.02 | -0.05 | -0.23 | 22.04 | 22.06 | 21.99 | 1393685 |
| 1780439400 | 22.07 | -0.21 | -0.94 | 22.1 | 22.1083 | 22.06 | 1173610 |
| 1780353000 | 22.28 | 0.03 | 0.13 | 22.17 | 22.28 | 22.14 | 1656923 |
| 1780093800 | 22.25 | 0.02 | 0.11 | 22.24 | 22.27 | 22.205 | 1829458 |
| 1780007400 | 22.225 | 0.09 | 0.38 | 22.17 | 22.25 | 22.15 | 1438792 |
| 1779921000 | 22.14 | 0.06 | 0.27 | 22.13 | 22.18 | 22.1231 | 1370225 |
| 1779834600 | 22.08 | 0.08 | 0.36 | 22.12 | 22.149 | 22.06 | 1322809 |
| 1779489000 | 22 | 0.11 | 0.48 | 21.98 | 22 | 21.89 | 1226350 |
| 1779402600 | 21.895 | 0.09 | 0.39 | 21.75 | 21.9 | 21.7 | 1292541 |
| 1779316200 | 21.81 | 0.21 | 0.97 | 21.64 | 21.835 | 21.63 | 1763492 |
| 1779229800 | 21.6 | -0.13 | -0.60 | 21.63 | 21.665 | 21.56 | 1646707 |
| 1779143400 | 21.73 | -0.04 | -0.18 | 21.78 | 21.828 | 21.69 | 1656692 |
| 1778884200 | 21.77 | -0.28 | -1.27 | 21.83 | 21.84 | 21.74 | 1838046 |
| 1778797800 | 22.05 | 0.04 | 0.18 | 22.13 | 22.17 | 22.048 | 1338993 |
| 1778711400 | 22.01 | -0.06 | -0.25 | 22.06 | 22.0722 | 21.96 | 1785302 |
| 1778625000 | 22.065 | -0.14 | -0.61 | 22.12 | 22.13 | 22.04 | 1967805 |
| 1778538600 | 22.2 | -0.13 | -0.58 | 22.31 | 22.31 | 22.19 | 1556688 |
| 1778279400 | 22.33 | 0.11 | 0.50 | 22.34 | 22.4 | 22.32 | 2248263 |
| 1778193000 | 22.22 | -0.12 | -0.54 | 22.39 | 22.409 | 22.22 | 2192165 |
| 1778106600 | 22.34 | 0.16 | 0.72 | 22.34 | 22.37 | 22.31 | 1651653 |
| 1778020200 | 22.18 | 0.11 | 0.50 | 22.11 | 22.2 | 22.1 | 1855392 |
| 1777933800 | 22.07 | -0.29 | -1.30 | 22.18 | 22.18 | 22.02 | 3193082 |
| 1777674600 | 22.36 | 0.07 | 0.31 | 22.35 | 22.458 | 22.29 | 2824939 |
| 1777588200 | 22.29 | -0.01 | -0.04 | 22.35 | 22.35 | 22.23 | 2371554 |
| 1777501800 | 22.3 | -0.17 | -0.76 | 22.38 | 22.38 | 22.26 | 2293551 |
| 1777415400 | 22.47 | 0.01 | 0.04 | 22.4 | 22.47 | 22.36 | 2122033 |
| 1777329000 | 22.46 | -0.09 | -0.38 | 22.51 | 22.53 | 22.425 | 3333431 |
| 1777069800 | 22.545 | 0.05 | 0.20 | 22.48 | 22.5686 | 22.4239 | 1832480 |
| 1776983400 | 22.5 | -0.04 | -0.18 | 22.54 | 22.61 | 22.42 | 1458367 |
| 1776897000 | 22.54 | 0.05 | 0.22 | 22.59 | 22.63 | 22.5299 | 849287 |
| 1776810600 | 22.49 | -0.11 | -0.49 | 22.59 | 22.615 | 22.48 | 1400711 |
| 1776724200 | 22.6 | 0.03 | 0.13 | 22.6 | 22.61 | 22.515 | 1078233 |
| 1776465000 | 22.57 | 0.14 | 0.62 | 22.57 | 22.62 | 22.545 | 1269643 |
| 1776378600 | 22.43 | -0.13 | -0.58 | 22.58 | 22.5999 | 22.4019 | 1970560 |
| 1776292200 | 22.56 | -0.09 | -0.40 | 22.61 | 22.619 | 22.535 | 1850551 |
| 1776205800 | 22.65 | 0.11 | 0.51 | 22.53 | 22.66 | 22.51 | 1113642 |
| 1776119400 | 22.535 | 0.05 | 0.24 | 22.45 | 22.5455 | 22.41 | 1632732 |
| 1775860200 | 22.48 | -0.03 | -0.11 | 22.49 | 22.515 | 22.43 | 994025 |
| 1775773800 | 22.505 | -0.05 | -0.20 | 22.51 | 22.61 | 22.435 | 2591001 |
| 1775687400 | 22.55 | 0.07 | 0.31 | 22.67 | 22.67 | 22.51 | 2891625 |
| 1775601000 | 22.48 | -0.02 | -0.09 | 22.46 | 22.49 | 22.3114 | 1945095 |
| 1775514600 | 22.5 | -0.02 | -0.09 | 22.46 | 22.5401 | 22.4391 | 1273203 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
