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 | 2.61 | 10.5710814095 | 24.69 | 27.7 | 24.6 | 197824 | 25.88551035 | SP |
| 4 | 6.02 | 28.2894736842 | 21.28 | 27.7 | 21 | 131741 | 24.1091414 | SP |
| 12 | -4.38 | -13.8257575758 | 31.68 | 35.68 | 20.85 | 165519 | 27.57238888 | SP |
| 26 | -8.92 | -24.6272777471 | 36.22 | 45.53 | 20.85 | 196925 | 33.00619741 | SP |
| 52 | -9.03 | -24.8554913295 | 36.33 | 45.53 | 20.85 | 157935 | 33.29990006 | SP |
| 156 | -26.54 | -49.294205052 | 53.84 | 60.64 | 20.85 | 140069 | 33.68225044 | SP |
| 260 | -26.54 | -49.294205052 | 53.84 | 60.64 | 20.85 | 140069 | 33.68225044 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774650600 | 33.94 | 0.61 | 1.83 | 33.7 | 34.3 | 33.543599 | 248439 |
| 1774564200 | 33.33 | 0.53 | 1.62 | 32.65 | 33.38 | 32.229999 | 130427 |
| 1774477800 | 32.799999 | -0.4 | -1.20 | 32.439999 | 33.06 | 31.7 | 189519 |
| 1774391400 | 33.2 | 0.52 | 1.59 | 32.72 | 33.49 | 32.409999 | 111275 |
| 1774305000 | 32.68 | -0.44 | -1.33 | 32.689999 | 33.39 | 32.4184 | 102467 |
| 1774045800 | 33.119999 | 0.55 | 1.69 | 32.49 | 33.299999 | 32.49 | 108105 |
| 1773959400 | 32.57 | -0.23 | -0.70 | 33.03 | 33.34 | 32.35 | 110246 |
| 1773873000 | 32.799999 | 1.85 | 5.98 | 31.91 | 32.799999 | 31.6617 | 179113 |
| 1773786600 | 30.95 | -0.53 | -1.68 | 31.68 | 31.84 | 30.34 | 189745 |
| 1773700200 | 31.48 | -1.57 | -4.75 | 31.83 | 32.249899 | 31.22 | 160892 |
| 1773441000 | 33.049999 | -0.12 | -0.36 | 32.009999 | 33.17 | 31.3346 | 172535 |
| 1773354600 | 33.17 | -0.29 | -0.87 | 33.18 | 33.6 | 32.96 | 78769 |
| 1773268200 | 33.46 | 0.23 | 0.69 | 33.549999 | 33.9 | 32.600099 | 107675 |
| 1773181800 | 33.229999 | -0.22 | -0.66 | 32.77 | 33.69 | 32.5 | 94870 |
| 1773095400 | 33.45 | -0.85 | -2.48 | 33.85 | 33.9 | 33 | 135763 |
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.
