Premium
Yieldmax TSM Option Income Strategy ETF (TSMY)
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 | -0.17 | -1.06985525488 | 15.89 | 16.39 | 15.245 | 30526 | 15.85232666 | SP |
| 4 | -3.06 | -16.2939297125 | 18.78 | 18.83 | 15.245 | 44635 | 17.26159533 | SP |
| 12 | -3.99 | -20.2435312024 | 19.71 | 20.65 | 15.245 | 46596 | 18.56172204 | SP |
| 26 | -3.67 | -18.9272821042 | 19.39 | 22.31 | 15.245 | 49851 | 19.56659351 | SP |
| 52 | -4.33 | -21.5960099751 | 20.05 | 22.31 | 15.245 | 47800 | 19.5753674 | SP |
| 156 | -4.33 | -21.5960099751 | 20.05 | 22.31 | 15.245 | 47800 | 19.5753674 | SP |
| 260 | -4.33 | -21.5960099751 | 20.05 | 22.31 | 15.245 | 47800 | 19.5753674 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 15.72 | 0.12 | 0.77 | 15.68 | 15.82 | 15.31 | 14425 |
| 1741303800 | 15.6 | -0.68 | -4.18 | 15.95 | 16.0794 | 15.6 | 27248 |
| 1741217400 | 16.28 | 0.37 | 2.33 | 16.39 | 16.39 | 16.05 | 39700 |
| 1741131000 | 15.91 | 0.52 | 3.38 | 15.41 | 16.2449 | 15.41 | 31879 |
| 1741044600 | 15.39 | -0.61 | -3.81 | 16.219999 | 16.219999 | 15.245 | 32602 |
| 1740785400 | 16 | 0.04 | 0.25 | 15.89 | 16.055 | 15.6289 | 21202 |
| 1740699000 | 15.96 | -1.14 | -6.69 | 16.94 | 17.1122 | 15.96 | 36086 |
| 1740612600 | 17.1046 | 0.48 | 2.92 | 16.77 | 17.2 | 16.77 | 21698 |
| 1740526200 | 16.62 | -0.27 | -1.60 | 16.6 | 16.931 | 16.53 | 40422 |
| 1740439800 | 16.89 | -0.42 | -2.43 | 17.4 | 17.4 | 16.86 | 189951 |
| 1740180600 | 17.31 | -0.19 | -1.09 | 17.66 | 17.66 | 17.17 | 54886 |
| 1740094200 | 17.5 | -0.69 | -3.79 | 17.64 | 17.64 | 17.3 | 43794 |
| 1740007800 | 18.19 | -0.07 | -0.38 | 18.22 | 18.23 | 18.11 | 73063 |
| 1739921400 | 18.26 | -0.05 | -0.27 | 18.58 | 18.58 | 18.12 | 61282 |
| 1739575800 | 18.31 | 0.16 | 0.88 | 18.03 | 18.41 | 17.8325 | 57821 |
| 1739489400 | 18.15 | -0.36 | -1.92 | 18.57 | 18.57 | 17.95 | 27310 |
| 1739403000 | 18.5056 | -0.14 | -0.77 | 18.47 | 18.515 | 18.27 | 29719 |
| 1739316600 | 18.65 | 0.09 | 0.48 | 18.53 | 18.69 | 18.3953 | 13887 |
| 1739230200 | 18.56 | 0.19 | 1.03 | 18.59 | 18.65 | 18.47 | 34959 |
| 1738971000 | 18.37 | -0.33 | -1.76 | 18.78 | 18.83 | 18.3522 | 26332 |
| 1738884600 | 18.7 | 0.13 | 0.70 | 18.78 | 18.78 | 18.4106 | 12880 |
| 1738798200 | 18.57 | 0.39 | 2.15 | 18.18 | 18.6874 | 18.18 | 16076 |
| 1738711800 | 18.18 | 0.43 | 2.42 | 18.2 | 18.2 | 18 | 20992 |
| 1738625400 | 17.75 | -0.77 | -4.16 | 17.85 | 18.1099 | 17.61 | 35106 |
| 1738366200 | 18.52 | 0 | 0.00 | 18.6 | 18.9 | 18.48 | 95095 |
| 1738279800 | 18.52 | 0.52 | 2.89 | 18.45 | 18.6 | 18.37 | 29741 |
| 1738193400 | 18 | -0.03 | -0.17 | 18.11 | 18.3593 | 17.87 | 30777 |
| 1738107000 | 18.03 | 0.91 | 5.32 | 17.6 | 18.0899 | 17.3 | 43358 |
| 1738020600 | 17.12 | -2.62 | -13.27 | 18.02 | 18.32 | 16.7099 | 235877 |
| 1737761400 | 19.74 | -0.72 | -3.52 | 20.13 | 20.13 | 19.71 | 36651 |
| 1737675000 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1737588600 | 20.46 | 0.45 | 2.25 | 20.44 | 20.5573 | 20.2401 | 72497 |
| 1737502200 | 20.01 | 0.5 | 2.56 | 19.94 | 20.2099 | 19.5532 | 154784 |
| 1737156600 | 19.51 | -0.29 | -1.46 | 19.89 | 19.89 | 19.43 | 72675 |
| 1737070200 | 19.8 | 0.42 | 2.17 | 20.18 | 20.2653 | 19.7627 | 69716 |
| 1736983800 | 19.38 | 0.4 | 2.11 | 19.17 | 19.38 | 18.95 | 39132 |
| 1736897400 | 18.98 | -0.04 | -0.21 | 19.42 | 19.42 | 18.76 | 17868 |
| 1736811000 | 19.02 | -0.51 | -2.61 | 19.07 | 19.15 | 18.9 | 56394 |
| 1736551800 | 19.53 | 0.06 | 0.30 | 19.81 | 19.81 | 19.15 | 49234 |
| 1736379000 | 19.4725 | -0.32 | -1.60 | 19.79 | 19.79 | 19.385 | 13580 |
| 1736292600 | 19.79 | -0.77 | -3.75 | 20.45 | 20.57 | 19.79 | 23916 |
| 1736206200 | 20.56 | 0.73 | 3.68 | 20.49 | 20.65 | 20.28 | 38543 |
| 1735947000 | 19.83 | 0.48 | 2.48 | 19.63 | 19.83 | 19.51 | 19537 |
| 1735860600 | 19.35 | 0.35 | 1.84 | 19.2 | 19.49 | 19.1 | 25477 |
| 1735687800 | 19 | -0.26 | -1.35 | 19.25 | 19.28 | 18.99 | 21010 |
| 1735601400 | 19.26 | -0.11 | -0.57 | 19.17 | 19.335 | 19.051 | 33180 |
| 1735342200 | 19.37 | -0.94 | -4.63 | 19.72 | 19.72 | 19.15 | 37218 |
| 1735255800 | 20.31 | -0.19 | -0.93 | 20.55 | 20.63 | 20.28 | 59687 |
| 1735077840 | 20.5 | 0.03 | 0.15 | 20.52 | 20.52 | 20.3701 | 22494 |
| 1734996600 | 20.47 | 0.65 | 3.28 | 20.26 | 20.5692 | 20.13 | 179726 |
| 1734737400 | 19.82 | 0.19 | 0.97 | 19.49 | 19.9576 | 19.35 | 31278 |
| 1734651000 | 19.63 | -0.01 | -0.07 | 19.91 | 19.91 | 19.4808 | 19350 |
| 1734564600 | 19.6437 | -0.22 | -1.11 | 19.9 | 20.1 | 19.4 | 20276 |
| 1734478200 | 19.864 | -0.07 | -0.33 | 19.94 | 19.94 | 19.6932 | 14131 |
| 1734391800 | 19.93 | 0.1 | 0.50 | 19.84 | 20 | 19.84 | 22432 |
| 1734132600 | 19.83 | 0.63 | 3.28 | 19.74 | 19.85 | 19.6018 | 22341 |
| 1734046200 | 19.2 | -0.15 | -0.78 | 19.28 | 19.4 | 19.2 | 8656 |
| 1733959800 | 19.35 | 0.15 | 0.78 | 19.48 | 19.48 | 19.31 | 22329 |
| 1733873400 | 19.2 | -0.57 | -2.88 | 19.93 | 19.93 | 19.035 | 33079 |
| 1733787000 | 19.77 | -0.32 | -1.59 | 19.9 | 20.0943 | 19.77 | 26216 |
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
