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 | 0.4557 | 2.5162893429 | 18.11 | 18.9 | 17.61 | 42171 | 18.28638472 | SP |
| 4 | -1.2243 | -6.18645780697 | 19.79 | 20.5573 | 16.7099 | 62874 | 18.80502275 | SP |
| 12 | -1.1743 | -5.94883485309 | 19.74 | 20.65 | 16.7099 | 53447 | 19.32877452 | SP |
| 26 | -1.4843 | -7.4029925187 | 20.05 | 22.31 | 16.7099 | 48922 | 19.935281 | SP |
| 52 | -1.4843 | -7.4029925187 | 20.05 | 22.31 | 16.7099 | 48922 | 19.935281 | SP |
| 156 | -1.4843 | -7.4029925187 | 20.05 | 22.31 | 16.7099 | 48922 | 19.935281 | SP |
| 260 | -1.4843 | -7.4029925187 | 20.05 | 22.31 | 16.7099 | 48922 | 19.935281 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33919 |
| 1738366200 | 18.52 | 0 | 0.00 | 18.6 | 18.9 | 18.48 | 95424 |
| 1738279800 | 18.52 | 0.52 | 2.89 | 18.45 | 18.6 | 18.37 | 29743 |
| 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 | 19.841 | 20.2099 | 19.5532 | 153259 |
| 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 | 19.398 | 19.66 | 19.15 | 47192 |
| 1736379000 | 19.4725 | -0.32 | -1.60 | 19.79 | 19.79 | 19.385 | 13384 |
| 1736292600 | 19.79 | -0.77 | -3.75 | 20.5 | 20.5 | 19.79 | 19940 |
| 1736206200 | 20.56 | 0.73 | 3.68 | 20.49 | 20.65 | 20.28 | 36636 |
| 1735947000 | 19.83 | 0.48 | 2.48 | 19.55 | 19.83 | 19.55 | 19056 |
| 1735860600 | 19.35 | 0.35 | 1.84 | 19.2 | 19.49 | 19.1 | 25472 |
| 1735687800 | 19 | -0.26 | -1.35 | 19.25 | 19.28 | 18.99 | 21010 |
| 1735601400 | 19.26 | -0.11 | -0.57 | 19.12 | 19.335 | 19.051 | 30784 |
| 1735342200 | 19.37 | -0.94 | -4.63 | 19.4741 | 19.478 | 19.15 | 32259 |
| 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 | 178932 |
| 1734737400 | 19.82 | 0.19 | 0.97 | 19.39 | 19.9576 | 19.35 | 28919 |
| 1734651000 | 19.63 | -0.01 | -0.07 | 19.76 | 19.76 | 19.4808 | 17006 |
| 1734564600 | 19.6437 | -0.22 | -1.11 | 19.9 | 20.1 | 19.4 | 20252 |
| 1734478200 | 19.864 | -0.07 | -0.33 | 19.94 | 19.94 | 19.6932 | 14128 |
| 1734391800 | 19.93 | 0.1 | 0.50 | 19.9501 | 20 | 19.8721 | 21664 |
| 1734132600 | 19.83 | 0.63 | 3.28 | 19.71 | 19.85 | 19.6018 | 22077 |
| 1734046200 | 19.2 | -0.15 | -0.78 | 19.4 | 19.4 | 19.2 | 8124 |
| 1733959800 | 19.35 | 0.15 | 0.78 | 19.48 | 19.48 | 19.31 | 22328 |
| 1733873400 | 19.2 | -0.57 | -2.88 | 19.73 | 19.8127 | 19.035 | 32709 |
| 1733787000 | 19.77 | -0.32 | -1.59 | 19.9 | 20.0943 | 19.77 | 25657 |
| 1733527800 | 20.09 | -0.09 | -0.44 | 20.16 | 20.16 | 19.89 | 36290 |
| 1733441400 | 20.1778 | 0.29 | 1.45 | 19.89 | 20.28 | 19.89 | 33870 |
| 1733355000 | 19.89 | 0.11 | 0.56 | 19.97 | 20.0378 | 19.78 | 41144 |
| 1733268600 | 19.78 | 0.32 | 1.64 | 19.36 | 19.79 | 19.36 | 56946 |
| 1733182200 | 19.46 | 0.67 | 3.57 | 19 | 19.5099 | 19 | 130934 |
| 1732917840 | 18.79 | -0.27 | -1.42 | 18.4 | 18.97 | 18.4 | 51728 |
| 1732750200 | 19.06 | -0.21 | -1.09 | 19.27 | 19.27 | 18.729 | 138728 |
| 1732663800 | 19.27 | -0.1 | -0.52 | 19.59 | 19.59 | 19.11 | 102188 |
| 1732577400 | 19.37 | -0.44 | -2.22 | 19.85 | 19.85 | 19.2219 | 177931 |
| 1732318200 | 19.81 | -0.02 | -0.10 | 19.89 | 19.89 | 19.73 | 128487 |
| 1732231800 | 19.83 | 0.38 | 1.95 | 19.79 | 19.8599 | 19.43 | 39231 |
| 1732145400 | 19.4508 | -0.14 | -0.74 | 19.6 | 19.6 | 19.13 | 33998 |
| 1732059000 | 19.5954 | 0.18 | 0.90 | 19.5 | 19.63 | 19.452 | 23980 |
| 1731972600 | 19.42 | 0.22 | 1.15 | 19.2 | 19.43 | 19.0528 | 56862 |
| 1731713400 | 19.2 | -0.17 | -0.88 | 19.55 | 19.55 | 19.11 | 43833 |
| 1731627000 | 19.3712 | 0.07 | 0.37 | 19.575 | 19.71 | 19.34 | 25109 |
| 1731540600 | 19.3 | -0.37 | -1.88 | 19.74 | 19.74 | 19.24 | 36875 |
| 1731454200 | 19.67 | -0.3 | -1.50 | 20 | 20 | 19.54 | 36665 |
| 1731367800 | 19.97 | -0.71 | -3.43 | 20.4 | 20.4 | 19.68 | 63108 |
| 1731108600 | 20.68 | 0.08 | 0.39 | 20.88 | 20.88 | 20.63 | 18774 |
| 1731022200 | 20.6 | 0.52 | 2.59 | 20.5 | 20.6799 | 20.46 | 30733 |
| 1730935800 | 20.08 | -0.18 | -0.89 | 19.9171 | 20.22 | 19.71 | 61614 |
| 1730849400 | 20.26 | 0.33 | 1.66 | 19.89 | 20.39 | 19.89 | 134571 |
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
