Premium
Yieldmax MSTR Short Option Income Strategy ETF (WNTR)
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 | 2.04 | 7.29613733906 | 27.96 | 32.34 | 27.8 | 229727 | 30.36111756 | SP |
| 4 | 5.31 | 21.5066828676 | 24.69 | 32.34 | 23.5 | 183824 | 27.59694071 | SP |
| 12 | -3.61 | -10.7408509372 | 33.61 | 34.38 | 20.85 | 163957 | 26.10456244 | SP |
| 26 | -8.75 | -22.5806451613 | 38.75 | 45.53 | 20.85 | 200122 | 32.15397646 | SP |
| 52 | -6.49 | -17.7856947109 | 36.49 | 45.53 | 20.85 | 165123 | 32.93949877 | SP |
| 156 | -23.84 | -44.279346211 | 53.84 | 60.64 | 20.85 | 141808 | 33.37617582 | SP |
| 260 | -23.84 | -44.279346211 | 53.84 | 60.64 | 20.85 | 141808 | 33.37617582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 30 | -2.34 | -7.24 | 31.35 | 32.18 | 29.6507 | 427044 |
| 1782513000 | 32.34 | 0.84 | 2.67 | 31.96 | 32.34 | 30.92 | 138347 |
| 1782426600 | 31.5 | 1.35 | 4.48 | 29.61 | 31.54 | 29.61 | 147535 |
| 1782340200 | 30.15 | 1.71 | 6.01 | 28.66 | 30.67 | 28.66 | 321325 |
| 1782253800 | 28.44 | 0.69 | 2.49 | 27.96 | 28.57 | 27.8 | 114385 |
| 1782167400 | 27.75 | 1.03 | 3.85 | 26.31 | 27.84 | 25.3337 | 131983 |
| 1781821800 | 26.72 | -0.28 | -1.04 | 26.18 | 27.75 | 26.18 | 136312 |
| 1781735400 | 27 | 1.21 | 4.69 | 26.01 | 27 | 25.5701 | 115243 |
| 1781649000 | 25.79 | 1.26 | 5.14 | 24.9 | 25.94 | 24.475 | 133879 |
| 1781562600 | 24.53 | -1.38 | -5.33 | 24.15 | 24.66 | 23.5 | 207416 |
| 1781303400 | 25.91 | -0.51 | -1.93 | 26.53 | 26.945 | 24.9 | 119349 |
| 1781217000 | 26.4207 | -1.23 | -4.45 | 26.91 | 27.6 | 26.3017 | 156560 |
| 1781130600 | 27.65 | 0.35 | 1.28 | 27.52 | 27.89 | 26.3072 | 156012 |
| 1781044200 | 27.3 | 2 | 7.91 | 26.15 | 27.71 | 25.8 | 198144 |
| 1780957800 | 25.3 | -1.48 | -5.53 | 25.57 | 26.15 | 25.06 | 229883 |
| 1780698600 | 26.78 | 1 | 3.88 | 26.47 | 27.7 | 26.3 | 254268 |
| 1780612200 | 25.78 | -0.71 | -2.68 | 26 | 26.09 | 25.47 | 169816 |
| 1780525800 | 26.49 | 1.14 | 4.50 | 25.37 | 26.49 | 25.0504 | 91715 |
| 1780439400 | 25.35 | 1.45 | 6.07 | 24.69 | 25.6068 | 24.6 | 243440 |
| 1780353000 | 23.9 | 0.95 | 4.14 | 23.93 | 24.4 | 23.43 | 123494 |
| 1780093800 | 22.95 | -0.86 | -3.61 | 23.98 | 24.0277 | 22.42 | 138696 |
| 1780007400 | 23.81 | -0.19 | -0.79 | 24.01 | 24.489 | 23.39 | 120199 |
| 1779921000 | 24 | 0.57 | 2.41 | 23.67 | 24 | 23.62 | 99130 |
| 1779834600 | 23.4341 | 0.12 | 0.53 | 23.29 | 23.4983 | 22.75 | 72541 |
| 1779489000 | 23.31 | 0.38 | 1.66 | 23.08 | 23.5 | 22.97 | 78490 |
| 1779402600 | 22.93 | -0.25 | -1.08 | 23.02 | 23.25 | 22.6901 | 49327 |
| 1779316200 | 23.18 | -0.07 | -0.30 | 23.3 | 23.4499 | 22.9501 | 126207 |
| 1779229800 | 23.25 | -0.01 | -0.04 | 23.37 | 23.45 | 23.02 | 74836 |
| 1779143400 | 23.26 | 1.01 | 4.54 | 22.8 | 23.59 | 22.8 | 160780 |
| 1778884200 | 22.25 | 0.81 | 3.78 | 21.91 | 22.4999 | 21.91 | 126708 |
| 1778797800 | 21.44 | -0.88 | -3.94 | 22.07 | 22.26 | 21 | 126817 |
| 1778711400 | 22.32 | 0.49 | 2.24 | 22.01 | 22.47 | 22.01 | 65860 |
| 1778625000 | 21.83 | 0.91 | 4.35 | 21.28 | 22.2 | 21.28 | 150864 |
| 1778538600 | 20.92 | -0.63 | -2.92 | 21.43 | 22.0999 | 20.85 | 148221 |
| 1778279400 | 21.55 | -0.68 | -3.06 | 22.36 | 22.52 | 21.55 | 90792 |
| 1778193000 | 22.23 | 0.36 | 1.65 | 21.7 | 22.6799 | 21.7 | 130838 |
| 1778106600 | 21.87 | 0.09 | 0.41 | 21.95 | 22.3 | 21.75 | 155980 |
| 1778020200 | 21.78 | -0.44 | -1.98 | 21.63 | 22.115 | 21.49 | 119154 |
| 1777933800 | 22.22 | -0.67 | -2.93 | 22.48 | 22.66 | 21.91 | 201229 |
| 1777674600 | 22.89 | -0.89 | -3.74 | 23.28 | 23.495 | 22.46 | 171163 |
| 1777588200 | 23.78 | -0.9 | -3.65 | 24.05 | 24.3 | 23.67 | 112643 |
| 1777501800 | 24.68 | 0.63 | 2.62 | 24.05 | 24.91 | 24.05 | 179243 |
| 1777415400 | 24.05 | 0.29 | 1.22 | 24.26 | 24.7499 | 23.96 | 102935 |
| 1777329000 | 23.76 | 0.17 | 0.72 | 23.78 | 23.93 | 23.1939 | 86834 |
| 1777069800 | 23.59 | 0.21 | 0.90 | 23.19 | 23.76 | 23.11 | 93368 |
| 1776983400 | 23.38 | 0.23 | 0.99 | 23.19 | 23.6099 | 22.75 | 122654 |
| 1776897000 | 23.15 | -1.7 | -6.84 | 23.7 | 23.715 | 22.77 | 246714 |
| 1776810600 | 24.85 | 0.84 | 3.50 | 24.01 | 24.9 | 23.9 | 192633 |
| 1776724200 | 24.01 | -0.76 | -3.07 | 25.34 | 25.42 | 24 | 240111 |
| 1776465000 | 24.77 | -3.03 | -10.90 | 26.67 | 26.905 | 23.51 | 620232 |
| 1776378600 | 27.8 | -1.61 | -5.47 | 28.9 | 29.76 | 27.8 | 195318 |
| 1776292200 | 29.41 | -1.26 | -4.11 | 30.17 | 30.66 | 29.32 | 192606 |
| 1776205800 | 30.67 | -1.19 | -3.74 | 30.61 | 30.95 | 29.11 | 303257 |
| 1776119400 | 31.86 | -0.45 | -1.39 | 32.71 | 33.03 | 31.68 | 193754 |
| 1775860200 | 32.31 | 0.01 | 0.03 | 32.08 | 32.545 | 31.71 | 84303 |
| 1775773800 | 32.299999 | -0.74 | -2.24 | 32.38 | 32.88 | 31.56 | 134162 |
| 1775687400 | 33.04 | -0.79 | -2.34 | 31.44 | 33.34 | 31.34 | 290340 |
| 1775601000 | 33.83 | 0.92 | 2.80 | 33.61 | 34.38 | 33.21 | 94409 |
| 1775514600 | 32.909999 | -2.09 | -5.97 | 34.3 | 34.66 | 32.7 | 245687 |
| 1775169000 | 35 | -0.04 | -0.11 | 34.96 | 35.25 | 34.27 | 578072 |
| 1775082600 | 35.04 | 0.64 | 1.86 | 34.31 | 35.1796 | 34.1402 | 131949 |
| 1774996200 | 34.4 | -0.69 | -1.97 | 34.78 | 35.68 | 34.3807 | 127335 |
| 1774909800 | 35.09 | 1.15 | 3.39 | 33.47 | 35.09 | 33.35 | 134079 |
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.
