Premium
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
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 | -1.63 | -3.21372239748 | 50.72 | 50.88 | 48.82 | 220210 | 50.03273932 | SP |
| 4 | -4.19 | -7.86411411411 | 53.28 | 53.41 | 48.82 | 229058 | 50.8827211 | SP |
| 12 | -3.63 | -6.88543247344 | 52.72 | 53.78 | 48.82 | 198090 | 52.15333457 | SP |
| 26 | -4.09 | -7.69086122602 | 53.18 | 53.78 | 48.1525 | 154576 | 52.07104056 | SP |
| 52 | -3.04 | -5.83157490888 | 52.13 | 53.78 | 48.1525 | 96302 | 52.08687756 | SP |
| 156 | -3.04 | -5.83157490888 | 52.13 | 53.78 | 48.1525 | 96302 | 52.08687756 | SP |
| 260 | -3.04 | -5.83157490888 | 52.13 | 53.78 | 48.1525 | 96302 | 52.08687756 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 49.39 | -0.58 | -1.16 | 49.66 | 49.86 | 49.1 | 213049 |
| 1736379000 | 49.97 | -0.1 | -0.20 | 49.95 | 49.98 | 49.63 | 202058 |
| 1736292600 | 50.07 | -0.54 | -1.07 | 50.79 | 50.8075 | 49.9 | 211362 |
| 1736206200 | 50.61 | 0.37 | 0.74 | 50.72 | 50.88 | 50.51 | 245749 |
| 1735947000 | 50.24 | 0.54 | 1.09 | 49.96 | 50.249 | 49.91 | 200778 |
| 1735860600 | 49.7 | -0.46 | -0.92 | 50.14 | 50.1617 | 49.38 | 205294 |
| 1735687800 | 50.16 | 0.05 | 0.10 | 50.38 | 50.42 | 50.0024 | 236418 |
| 1735601400 | 50.11 | -0.55 | -1.09 | 50.1 | 50.25 | 49.79 | 327069 |
| 1735342200 | 50.66 | -0.48 | -0.94 | 50.91 | 50.91 | 50.3 | 224400 |
| 1735255800 | 51.14 | -0.61 | -1.18 | 51.04 | 51.18 | 50.94 | 184834 |
| 1735077840 | 51.75 | 0.14 | 0.27 | 51.56 | 51.82 | 51.5163 | 195859 |
| 1734996600 | 51.61 | 0.41 | 0.80 | 51.25 | 51.61 | 51 | 227607 |
| 1734737400 | 51.2 | 0.13 | 0.25 | 50.95 | 51.2199 | 50.7401 | 249210 |
| 1734651000 | 51.07 | -0.66 | -1.28 | 51.52 | 51.63 | 51.0457 | 233862 |
| 1734564600 | 51.73 | -1.45 | -2.73 | 53.21 | 53.3099 | 51.66 | 365496 |
| 1734478200 | 53.18 | -0.21 | -0.39 | 53.19 | 53.2499 | 53.04 | 125722 |
| 1734391800 | 53.39 | 0.27 | 0.51 | 53.28 | 53.41 | 53.186 | 194159 |
| 1734132600 | 53.12 | 0.02 | 0.04 | 53.3 | 53.3099 | 52.96 | 163025 |
| 1734046200 | 53.1 | -0.41 | -0.77 | 53.31 | 53.3196 | 53.02 | 130759 |
| 1733959800 | 53.51 | 0.39 | 0.73 | 53.4 | 53.53 | 53.3261 | 135572 |
| 1733873400 | 53.12 | -0.1 | -0.19 | 53.36 | 53.3799 | 53.06 | 179623 |
| 1733787000 | 53.22 | -0.33 | -0.62 | 53.45 | 53.57 | 53.21 | 209539 |
| 1733527800 | 53.55 | 0.22 | 0.41 | 53.48 | 53.59 | 53.4318 | 144723 |
| 1733441400 | 53.33 | -0.36 | -0.66 | 53.39 | 53.54 | 53.3247 | 142462 |
| 1733355000 | 53.685 | 0.36 | 0.67 | 53.45 | 53.7307 | 53.45 | 203571 |
| 1733268600 | 53.33 | -0.02 | -0.04 | 53.35 | 53.41 | 53.25 | 168086 |
| 1733182200 | 53.35 | 0.29 | 0.55 | 53.25 | 53.3823 | 53.16 | 205369 |
| 1732917840 | 53.06 | 0.11 | 0.21 | 52.95 | 53.13 | 52.94 | 129005 |
| 1732750200 | 52.95 | -0.34 | -0.64 | 53.2 | 53.2 | 52.82 | 164884 |
| 1732663800 | 53.29 | 0.26 | 0.49 | 53.15 | 53.33 | 53.06 | 198982 |
| 1732577400 | 53.03 | 0.22 | 0.42 | 53.11 | 53.28 | 52.8451 | 267974 |
| 1732318200 | 52.81 | 0.21 | 0.40 | 52.59 | 52.835 | 52.59 | 210812 |
| 1732231800 | 52.6 | 0.11 | 0.21 | 52.5 | 52.66 | 52.045 | 190291 |
| 1732145400 | 52.49 | -0.04 | -0.08 | 52.64 | 52.64 | 52.03 | 205292 |
| 1732059000 | 52.53 | -0.06 | -0.11 | 52.47 | 52.55 | 52.25 | 201620 |
| 1731972600 | 52.59 | 0.1 | 0.19 | 52.52 | 52.6086 | 52.4 | 231755 |
| 1731713400 | 52.49 | -0.62 | -1.17 | 52.73 | 52.78 | 52.3 | 316074 |
| 1731627000 | 53.11 | -0.57 | -1.06 | 53.4 | 53.49 | 53.01 | 129974 |
| 1731540600 | 53.68 | 0.08 | 0.14 | 53.67 | 53.76 | 53.5 | 232206 |
| 1731454200 | 53.605 | -0.02 | -0.03 | 53.62 | 53.71 | 53.36 | 182060 |
| 1731367800 | 53.62 | 0.05 | 0.09 | 53.74 | 53.78 | 53.525 | 255791 |
| 1731108600 | 53.57 | 0.18 | 0.34 | 53.38 | 53.64 | 53.36 | 166156 |
| 1731022200 | 53.39 | 0.33 | 0.62 | 53 | 53.39 | 53 | 124387 |
| 1730935800 | 53.06 | 1.26 | 2.43 | 52.8 | 53.1999 | 52.584 | 257190 |
| 1730849400 | 51.8 | 0.3 | 0.58 | 51.53 | 51.8 | 51.53 | 114580 |
| 1730763000 | 51.5 | -0.06 | -0.12 | 51.63 | 51.63 | 51.3141 | 242168 |
| 1730500200 | 51.56 | 0.21 | 0.41 | 51.5 | 51.6695 | 51.47 | 123380 |
| 1730413800 | 51.35 | -1.01 | -1.93 | 51.96 | 51.96 | 51.29 | 219400 |
| 1730327400 | 52.36 | -0.11 | -0.21 | 52.49 | 52.58 | 52.31 | 198660 |
| 1730241000 | 52.47 | 0.1 | 0.19 | 52.27 | 52.49 | 52.15 | 129356 |
| 1730154600 | 52.37 | 0.14 | 0.27 | 52.54 | 52.54 | 52.3303 | 162407 |
| 1729895400 | 52.23 | 0.07 | 0.13 | 52.38 | 52.5 | 52.13 | 134677 |
| 1729809000 | 52.16 | -0.12 | -0.23 | 52.23 | 52.23 | 51.88 | 117207 |
| 1729722600 | 52.28 | -0.42 | -0.80 | 52.57 | 52.59 | 51.9303 | 212441 |
| 1729636200 | 52.7 | -0.09 | -0.17 | 52.63 | 52.71 | 52.4799 | 109685 |
| 1729549800 | 52.79 | -0.01 | -0.02 | 52.72 | 52.8282 | 52.52 | 150302 |
| 1729290600 | 52.8 | 0.16 | 0.31 | 52.77 | 52.8 | 52.64 | 138030 |
| 1729204200 | 52.635 | -0.2 | -0.37 | 52.85 | 52.8735 | 52.62 | 107116 |
| 1729117800 | 52.83 | 0.12 | 0.23 | 52.72 | 52.83 | 52.5801 | 99775 |
| 1729031400 | 52.71 | -0.28 | -0.53 | 53.04 | 53.08 | 52.58 | 177878 |
| 1728945000 | 52.99 | 0.39 | 0.74 | 52.72 | 52.99 | 52.69 | 171785 |
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
