Premium
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2832 | 5.77294563843 | 39.55 | 41.8332 | 38.6302 | 169402 | 40.0857927 | SP |
| 4 | -4.2168 | -9.15700325733 | 46.05 | 46.05 | 38.6302 | 282356 | 41.45736464 | SP |
| 12 | -8.7368 | -17.2766462329 | 50.57 | 50.72 | 38.6302 | 271467 | 46.02584454 | SP |
| 26 | -10.5468 | -20.1351660939 | 52.38 | 53.78 | 38.6302 | 239350 | 48.64721798 | SP |
| 52 | -8.0568 | -16.1491280818 | 49.89 | 53.78 | 38.6302 | 157000 | 49.49385646 | SP |
| 156 | -10.2968 | -19.7521580664 | 52.13 | 53.78 | 38.6302 | 138766 | 49.50724372 | SP |
| 260 | -10.2968 | -19.7521580664 | 52.13 | 53.78 | 38.6302 | 138766 | 49.50724372 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 41.19 | 0.24 | 0.59 | 40.92 | 41.25 | 40.7118 | 151407 |
| 1745533800 | 40.95 | 0.29 | 0.71 | 40.4 | 40.95 | 40.4 | 132900 |
| 1745447400 | 40.66 | 0.66 | 1.65 | 40.98 | 41.2948 | 40.5101 | 223835 |
| 1745361000 | 40 | 0.95 | 2.43 | 39.54 | 40 | 39.5 | 92267 |
| 1745274600 | 39.05 | -1 | -2.50 | 39.55 | 39.76 | 38.6302 | 227784 |
| 1744929000 | 40.05 | 0.09 | 0.23 | 40.05 | 40.3468 | 39.8 | 226198 |
| 1744842600 | 39.96 | -1.01 | -2.47 | 40.26 | 40.5799 | 39.5058 | 193692 |
| 1744756200 | 40.97 | -0.02 | -0.05 | 41 | 41.2503 | 40.9 | 140788 |
| 1744669800 | 40.99 | 0.39 | 0.96 | 41.3 | 41.4478 | 40.6 | 153617 |
| 1744410600 | 40.6 | 0.71 | 1.78 | 39.72 | 40.8099 | 39.4875 | 475877 |
| 1744324200 | 39.89 | -1.64 | -3.95 | 40.49 | 40.7791 | 38.78 | 305255 |
| 1744237800 | 41.53 | 1.5 | 3.75 | 39.65 | 42.44 | 39.65 | 464008 |
| 1744151400 | 40.03 | -0.48 | -1.18 | 41.98 | 42.1582 | 39.39 | 309014 |
| 1744065000 | 40.51 | -0.02 | -0.05 | 39.17 | 41 | 38.72 | 756636 |
| 1743805800 | 40.53 | -2.67 | -6.18 | 42.03 | 42.14 | 40.521 | 488171 |
| 1743719400 | 43.2 | -2.39 | -5.24 | 43.79 | 44.04 | 43.06 | 289599 |
| 1743633000 | 45.59 | 0.18 | 0.40 | 45.02 | 45.725 | 44.96 | 403140 |
| 1743546600 | 45.41 | 0.23 | 0.51 | 45.14 | 45.47 | 44.86 | 135949 |
| 1743460200 | 45.18 | -0.15 | -0.33 | 44.83 | 45.25 | 44.6 | 201839 |
| 1743201000 | 45.33 | -0.77 | -1.67 | 46.05 | 46.05 | 45.26 | 169590 |
| 1743114600 | 46.1 | -0.33 | -0.71 | 46.12 | 46.27 | 45.9001 | 90994 |
| 1743028200 | 46.43 | -0.54 | -1.15 | 46.98 | 47.02 | 46.291 | 171293 |
| 1742941800 | 46.97 | 0.14 | 0.31 | 46.97 | 47.02 | 46.8201 | 151327 |
| 1742855400 | 46.825 | 0.8 | 1.73 | 46.54 | 46.875 | 46.4669 | 191255 |
| 1742596200 | 46.03 | 0.04 | 0.09 | 45.61 | 46.042 | 45.48 | 144081 |
| 1742509800 | 45.99 | -0.29 | -0.63 | 45.75 | 46.08 | 45.66 | 89834 |
| 1742423400 | 46.28 | 0.48 | 1.05 | 45.86 | 46.3665 | 45.8262 | 107432 |
| 1742337000 | 45.8 | -0.39 | -0.84 | 46.09 | 46.09 | 45.605 | 118596 |
| 1742250600 | 46.19 | 0.37 | 0.81 | 45.82 | 46.3403 | 45.81 | 141042 |
| 1741991400 | 45.82 | 0.91 | 2.03 | 45.28 | 45.8799 | 45.265 | 153369 |
| 1741905000 | 44.91 | -0.88 | -1.91 | 45.59 | 45.61 | 44.79 | 229143 |
| 1741818600 | 45.785 | 0.22 | 0.49 | 45.99 | 46.1404 | 45.38 | 158343 |
| 1741732200 | 45.56 | -0.24 | -0.52 | 45.76 | 45.9974 | 45.1033 | 272621 |
| 1741645800 | 45.8 | -1.18 | -2.51 | 46.29 | 46.4754 | 45.4101 | 476811 |
| 1741390200 | 46.98 | 0.23 | 0.49 | 46.59 | 47.1405 | 46.19 | 456841 |
| 1741303800 | 46.75 | -0.93 | -1.95 | 46.99 | 47.31 | 46.51 | 201676 |
| 1741217400 | 47.68 | 0.48 | 1.02 | 47.11 | 47.738 | 46.9085 | 212322 |
| 1741131000 | 47.2 | -0.46 | -0.97 | 47.29 | 47.72 | 46.7782 | 410763 |
| 1741044600 | 47.66 | -0.76 | -1.57 | 48.69 | 48.705 | 47.35 | 485304 |
| 1740785400 | 48.42 | 0.46 | 0.96 | 48.06 | 48.5 | 47.865 | 421355 |
| 1740699000 | 47.96 | -1.02 | -2.08 | 48.99 | 49.0408 | 47.87 | 293773 |
| 1740612600 | 48.98 | 0.11 | 0.23 | 49.11 | 49.2845 | 48.7415 | 277945 |
| 1740526200 | 48.87 | -0.26 | -0.53 | 49.01 | 49.13 | 48.48 | 389287 |
| 1740439800 | 49.13 | -0.18 | -0.37 | 49.5 | 49.538 | 49.002 | 443583 |
| 1740180600 | 49.31 | -0.84 | -1.67 | 50.13 | 50.15 | 49.26 | 424776 |
| 1740094200 | 50.15 | -0.36 | -0.71 | 50.26 | 50.26 | 49.86 | 297206 |
| 1740007800 | 50.51 | 0.08 | 0.16 | 50.32 | 50.54 | 50.29 | 260323 |
| 1739921400 | 50.43 | 0.09 | 0.18 | 50.48 | 50.48 | 50.22 | 406505 |
| 1739575800 | 50.34 | 0.08 | 0.16 | 50.3 | 50.4 | 50.2601 | 203746 |
| 1739489400 | 50.26 | 0.07 | 0.14 | 50.01 | 50.2881 | 49.975 | 174965 |
| 1739403000 | 50.19 | -0.19 | -0.38 | 49.92 | 50.2 | 49.82 | 240269 |
| 1739316600 | 50.38 | 0.06 | 0.12 | 50.18 | 50.38 | 50.16 | 151631 |
| 1739230200 | 50.32 | 0.35 | 0.70 | 50.21 | 50.34 | 50.0904 | 252548 |
| 1738971000 | 49.97 | -0.42 | -0.83 | 50.47 | 50.5 | 49.91 | 317503 |
| 1738884600 | 50.39 | 0 | 0.00 | 50.32 | 50.392 | 50.09 | 160340 |
| 1738798200 | 50.39 | 0.17 | 0.34 | 50.17 | 50.39 | 49.96 | 315424 |
| 1738711800 | 50.22 | 0.36 | 0.72 | 49.97 | 50.22 | 49.88 | 259876 |
| 1738625400 | 49.86 | -0.34 | -0.68 | 49.4 | 49.8983 | 49.3 | 513194 |
| 1738366200 | 50.2 | -0.21 | -0.42 | 50.57 | 50.72 | 50.145 | 241906 |
| 1738279800 | 50.41 | 0.08 | 0.16 | 50.27 | 50.42 | 50.0201 | 170396 |
| 1738193400 | 50.33 | -0.2 | -0.40 | 50.51 | 50.52 | 50.0798 | 246765 |
| 1738107000 | 50.53 | 0.31 | 0.62 | 50.36 | 50.55 | 50.04 | 208413 |
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
