Premium
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 2.01149425287 | 41.76 | 43.8 | 41.31 | 141493 | 42.52598348 | SP |
| 4 | 1.43 | 3.47340296332 | 41.17 | 43.8 | 36.43 | 120799 | 40.34940715 | SP |
| 12 | -9.13 | -17.6493330756 | 51.73 | 52.21 | 36.43 | 124157 | 43.59867192 | SP |
| 26 | -3.09 | -6.76296782666 | 45.69 | 58.31 | 36.43 | 97776 | 46.63579902 | SP |
| 52 | -11.32 | -20.9940652819 | 53.92 | 58.31 | 36.43 | 62485 | 46.49552188 | SP |
| 156 | -6.95 | -14.0262361251 | 49.55 | 59.61 | 36.43 | 52049 | 46.94693707 | SP |
| 260 | -6.95 | -14.0262361251 | 49.55 | 59.61 | 36.43 | 52049 | 46.94693707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 42.61 | -0.09 | -0.21 | 42.8 | 42.85 | 42.6001 | 122688 |
| 1745533800 | 42.7 | -0.4 | -0.93 | 42.59 | 42.9999 | 42.39 | 79201 |
| 1745447400 | 43.1 | 0.31 | 0.72 | 43.8 | 43.8 | 42.81 | 158188 |
| 1745361000 | 42.79 | 1.06 | 2.54 | 42.52 | 42.8322 | 42.3401 | 149457 |
| 1745274600 | 41.73 | 1.07 | 2.63 | 41.76 | 42.22 | 41.31 | 180194 |
| 1744929000 | 40.66 | 0.28 | 0.69 | 40.47 | 41.04 | 40.2 | 114413 |
| 1744842600 | 40.38 | -0.52 | -1.27 | 40.5 | 40.93 | 39.96 | 91656 |
| 1744756200 | 40.9 | -0.06 | -0.15 | 41.51 | 41.61 | 40.61 | 112417 |
| 1744669800 | 40.96 | 0.61 | 1.51 | 40.99 | 41.19 | 40.3941 | 72546 |
| 1744410600 | 40.35 | 1.77 | 4.59 | 39.52 | 40.43 | 39.0315 | 83480 |
| 1744324200 | 38.58 | -0.69 | -1.76 | 39.36 | 39.36 | 37.58 | 92048 |
| 1744237800 | 39.27 | 1.84 | 4.92 | 37.04 | 40.0799 | 37.04 | 148668 |
| 1744151400 | 37.43 | -0.12 | -0.32 | 38.9 | 38.907 | 36.7535 | 150415 |
| 1744065000 | 37.55 | -2.6 | -6.48 | 36.63 | 39.0899 | 36.43 | 201764 |
| 1743805800 | 40.15 | 0.88 | 2.24 | 39.32 | 40.8 | 39.15 | 170746 |
| 1743719400 | 39.27 | -2.51 | -6.01 | 39.63 | 39.71 | 38.86 | 114267 |
| 1743633000 | 41.78 | 0.81 | 1.98 | 41 | 41.78 | 40.6017 | 71926 |
| 1743546600 | 40.97 | 1 | 2.50 | 40.41 | 40.97 | 39.75 | 130094 |
| 1743460200 | 39.97 | -0.32 | -0.79 | 39.92 | 40.2048 | 39.1704 | 77823 |
| 1743201000 | 40.29 | -1.18 | -2.85 | 41.17 | 41.17 | 40 | 84558 |
| 1743114600 | 41.47 | -0.13 | -0.31 | 41.07 | 41.73 | 41 | 41183 |
| 1743028200 | 41.6 | -0.39 | -0.93 | 42.01 | 42.08 | 41.2947 | 63323 |
| 1742941800 | 41.99 | 0.06 | 0.14 | 41.93 | 42.15 | 41.6447 | 75570 |
| 1742855400 | 41.93 | 0.93 | 2.27 | 42 | 42 | 41.35 | 120241 |
| 1742596200 | 41 | 0.47 | 1.16 | 40.89 | 41 | 40 | 76551 |
| 1742509800 | 40.53 | -1.03 | -2.48 | 40.99 | 41.43 | 40.1387 | 98291 |
| 1742423400 | 41.56 | 1.42 | 3.54 | 40.99 | 41.73 | 40.64 | 114431 |
| 1742337000 | 40.14 | -0.91 | -2.22 | 41.05 | 41.05 | 39.48 | 62447 |
| 1742250600 | 41.05 | -0.07 | -0.17 | 40.46 | 41.12 | 40.1081 | 78548 |
| 1741991400 | 41.12 | 2.4 | 6.20 | 40.39 | 41.28 | 40.02 | 53524 |
| 1741905000 | 38.72 | -1.87 | -4.61 | 40.02 | 40.1 | 38.71 | 41647 |
| 1741818600 | 40.59 | 0.15 | 0.37 | 41.18 | 41.18 | 39.43 | 39849 |
| 1741732200 | 40.44 | 1.49 | 3.83 | 39.58 | 40.8299 | 38.54 | 51432 |
| 1741645800 | 38.95 | -3.6 | -8.46 | 40.8 | 41.2269 | 37.725 | 178960 |
| 1741390200 | 42.55 | 0.19 | 0.45 | 42.68 | 42.9961 | 41.7953 | 79050 |
| 1741303800 | 42.36 | -0.34 | -0.80 | 42.465 | 42.65 | 41.8508 | 40902 |
| 1741217400 | 42.7 | 1.05 | 2.52 | 42.5 | 42.8 | 41.99 | 65728 |
| 1741131000 | 41.65 | 0.45 | 1.09 | 40 | 42.28 | 39.61 | 109676 |
| 1741044600 | 41.2 | 0.58 | 1.43 | 43.6 | 43.63 | 41 | 133353 |
| 1740785400 | 40.62 | 0.26 | 0.64 | 39.4 | 41.1124 | 39.0825 | 106964 |
| 1740699000 | 40.36 | -0.74 | -1.80 | 41.71 | 42.09 | 39.87 | 94484 |
| 1740612600 | 41.1 | -1.44 | -3.39 | 41.73 | 43.0222 | 39.9011 | 139468 |
| 1740526200 | 42.54 | -3.23 | -7.06 | 43.54 | 43.54 | 41.6701 | 211784 |
| 1740439800 | 45.77 | -0.23 | -0.50 | 46.44 | 46.44 | 45.57 | 131509 |
| 1740180600 | 46 | -1.97 | -4.11 | 48.11 | 48.22 | 46 | 138274 |
| 1740094200 | 47.97 | 0.87 | 1.85 | 47.72 | 47.97 | 47.05 | 127238 |
| 1740007800 | 47.1 | 0.96 | 2.08 | 46.88 | 47.6177 | 46.63 | 112195 |
| 1739921400 | 46.14 | -1.62 | -3.39 | 47.6 | 47.67 | 45.55 | 237480 |
| 1739575800 | 47.76 | 0.91 | 1.94 | 47.24 | 48.2429 | 46.9001 | 108973 |
| 1739489400 | 46.85 | -1.11 | -2.31 | 46.94 | 47.18 | 46.41 | 124270 |
| 1739403000 | 47.96 | 1.27 | 2.72 | 46.4 | 47.96 | 46.18 | 114395 |
| 1739316600 | 46.69 | -0.91 | -1.91 | 47.62 | 47.8 | 46.42 | 131090 |
| 1739230200 | 47.6 | 0.26 | 0.55 | 48.34 | 48.34 | 47.4 | 193164 |
| 1738971000 | 47.34 | -0.11 | -0.23 | 48.95 | 48.97 | 46.75 | 166571 |
| 1738884600 | 47.45 | -1.51 | -3.08 | 48.57 | 48.8725 | 46.7 | 184694 |
| 1738798200 | 48.96 | -0.11 | -0.22 | 49.215 | 49.36 | 47.75 | 243358 |
| 1738711800 | 49.07 | -1.29 | -2.56 | 49.41 | 49.7999 | 48.5001 | 252915 |
| 1738625400 | 50.36 | 0.16 | 0.32 | 47.73 | 50.36 | 47.4394 | 341239 |
| 1738366200 | 50.2 | -1.9 | -3.65 | 51.73 | 52.21 | 50.0101 | 235248 |
| 1738279800 | 52.1 | -0.25 | -0.48 | 51.69 | 52.43 | 51.63 | 109620 |
| 1738193400 | 52.35 | 0.99 | 1.93 | 51.3 | 52.44 | 50.855 | 245014 |
| 1738107000 | 51.36 | 0.59 | 1.16 | 51.12 | 51.735 | 50.75 | 85803 |
| 1738020600 | 50.77 | -1.67 | -3.18 | 50.76 | 51 | 49.57 | 208856 |
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
