Premium
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -3.64705882353 | 42.5 | 42.9961 | 37.725 | 83214 | 40.74576972 | SP |
| 4 | -5.45 | -11.7456896552 | 46.4 | 48.2429 | 37.725 | 121376 | 43.86259896 | SP |
| 12 | -15.29 | -27.1870554765 | 56.24 | 56.57 | 37.725 | 133852 | 48.32048596 | SP |
| 26 | -0.17 | -0.413424124514 | 41.12 | 58.31 | 37.725 | 79751 | 48.31123336 | SP |
| 52 | -15.5 | -27.4579273694 | 56.45 | 59.61 | 37.5 | 52743 | 48.38799486 | SP |
| 156 | -8.6 | -17.3562058527 | 49.55 | 59.61 | 37.5 | 46933 | 48.47780625 | SP |
| 260 | -8.6 | -17.3562058527 | 49.55 | 59.61 | 37.5 | 46933 | 48.47780625 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737761400 | 52.44 | 0.36 | 0.69 | 52.3 | 53.075 | 51.667 | 99336 |
| 1737675000 | 52.08 | 0 | 0.00 | 52.08 | 52.08 | 52.08 | 0 |
| 1737588600 | 52.08 | -0.87 | -1.64 | 52.17 | 52.3425 | 51.53 | 100620 |
| 1737502200 | 52.95 | 1.3 | 2.52 | 52.37 | 52.98 | 51.06 | 177834 |
| 1737156600 | 51.65 | 0.4 | 0.78 | 51.81 | 51.87 | 51.5001 | 122459 |
| 1737070200 | 51.25 | 0.1 | 0.20 | 50.91 | 51.25 | 50.0001 | 73488 |
| 1736983800 | 51.15 | 1.2 | 2.40 | 50.95 | 51.4326 | 50.5601 | 94273 |
| 1736897400 | 49.95 | 1.55 | 3.20 | 49.98 | 50.43 | 49.32 | 76501 |
| 1736811000 | 48.4 | -0.64 | -1.31 | 47.55 | 48.67 | 46.26 | 148987 |
| 1736551800 | 49.04 | 0.1 | 0.20 | 49.27 | 49.5 | 47.73 | 110570 |
| 1736379000 | 48.94 | -1.88 | -3.70 | 49.39 | 49.49 | 47.78 | 136657 |
| 1736292600 | 50.82 | -1.88 | -3.57 | 52.39 | 52.4 | 50.0761 | 171280 |
| 1736206200 | 52.7 | 1.38 | 2.69 | 51.61 | 52.84 | 51.45 | 142444 |
| 1735947000 | 51.32 | 0.88 | 1.74 | 50.4 | 51.32 | 50.355 | 161920 |
| 1735860600 | 50.44 | 0.7 | 1.41 | 50 | 50.74 | 49.7501 | 119393 |
| 1735687800 | 49.74 | -0.93 | -1.84 | 50.85 | 50.95 | 49.28 | 172143 |
| 1735601400 | 50.67 | -1.33 | -2.55 | 49.35 | 50.67 | 48.2336 | 108871 |
| 1735342200 | 51.995 | -1.06 | -1.99 | 52.52 | 52.52 | 50.76 | 80822 |
| 1735255800 | 53.05 | -0.71 | -1.32 | 52.72 | 53.74 | 51.73 | 80722 |
| 1735077840 | 53.76 | 3.09 | 6.10 | 52 | 53.76 | 52 | 43882 |
| 1734996600 | 50.67 | -1.33 | -2.56 | 52.86 | 52.86 | 50.285 | 102822 |
| 1734737400 | 52 | -0.85 | -1.61 | 51.19 | 53.0464 | 50.99 | 51593 |
| 1734651000 | 52.85 | -2.35 | -4.26 | 55.22 | 55.32 | 51.65 | 66730 |
| 1734564600 | 55.2 | -1.65 | -2.90 | 56.24 | 56.57 | 53.85 | 80959 |
| 1734478200 | 56.85 | -0.84 | -1.46 | 57.25 | 57.25 | 56.3315 | 74236 |
| 1734391800 | 57.69 | 2.34 | 4.23 | 56 | 58.31 | 55.8 | 110451 |
| 1734132600 | 55.35 | 0.78 | 1.43 | 54.5 | 55.3733 | 54.42 | 64060 |
| 1734046200 | 54.57 | 0.01 | 0.02 | 54.46 | 54.82 | 54.0897 | 25230 |
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
