Premium
Roundhill Ether Covered Call Strategy ETF (YETH)
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 | 5.875 | 11.5049446784 | 51.065 | 56.94 | 48.1259 | 8276 | 51.12936433 | SP |
| 4 | 3.94 | 7.43396226415 | 53 | 56.94 | 48.1259 | 13458 | 52.59015567 | SP |
| 12 | 4.94 | 9.5 | 52 | 60.01 | 45.79 | 12928 | 52.67350994 | SP |
| 26 | 7.85 | 15.9910368711 | 49.09 | 60.01 | 45.43 | 9683 | 52.29512992 | SP |
| 52 | 7.85 | 15.9910368711 | 49.09 | 60.01 | 45.43 | 9683 | 52.29512992 | SP |
| 156 | 7.85 | 15.9910368711 | 49.09 | 60.01 | 45.43 | 9683 | 52.29512992 | SP |
| 260 | 7.85 | 15.9910368711 | 49.09 | 60.01 | 45.43 | 9683 | 52.29512992 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 55.2552 | 2.78 | 5.29 | 54.03 | 55.32 | 53.8752 | 12032 |
| 1737070200 | 52.4793 | -1.35 | -2.51 | 53.29 | 53.29 | 51.4548 | 10607 |
| 1736983800 | 53.8313 | 3.39 | 6.71 | 50.68 | 54.8899 | 50.68 | 4397 |
| 1736897400 | 50.4451 | 1.29 | 2.61 | 51.16 | 51.16 | 49.7483 | 4897 |
| 1736811000 | 49.16 | -2.22 | -4.32 | 51.86 | 51.86 | 48.1259 | 12717 |
| 1736551800 | 51.38 | 0.32 | 0.62 | 51.065 | 51.629 | 50.7399 | 8773 |
| 1736379000 | 51.065 | -1.13 | -2.17 | 51.12 | 52.3242 | 50.38 | 12114 |
| 1736292600 | 52.1979 | -2.76 | -5.03 | 55.17 | 55.17 | 52.1979 | 11070 |
| 1736206200 | 54.9621 | 1.35 | 2.52 | 54.82 | 55.2699 | 53.7 | 16206 |
| 1735947000 | 53.6097 | 1.78 | 3.44 | 53.16 | 53.6097 | 52.3 | 23777 |
| 1735860600 | 51.8282 | 1.2 | 2.38 | 51.3 | 52.86 | 51.12 | 9770 |
| 1735687800 | 50.6254 | -0.77 | -1.51 | 50.9 | 51.96 | 50.25 | 17254 |
| 1735601400 | 51.4 | -1.68 | -3.16 | 51.11 | 51.44 | 50.01 | 14038 |
| 1735342200 | 53.078 | -0.42 | -0.79 | 54.21 | 56.78 | 53 | 45228 |
| 1735255800 | 53.5 | -2.4 | -4.29 | 54.66 | 54.66 | 52 | 8053 |
| 1735077840 | 55.9 | 3.22 | 6.11 | 54.01 | 55.9 | 52.95 | 9524 |
| 1734996600 | 52.68 | -2.32 | -4.22 | 56.24 | 56.24 | 52.14 | 14533 |
| 1734737400 | 54.9989 | 0.44 | 0.80 | 53 | 55.355 | 53 | 6887 |
| 1734651000 | 54.56 | -2.33 | -4.10 | 56.89 | 57.555 | 52.85 | 9601 |
| 1734564600 | 56.89 | -2.16 | -3.65 | 59.24 | 59.24 | 56.89 | 6901 |
| 1734478200 | 59.0477 | -0.09 | -0.16 | 60.01 | 60.8 | 59 | 4455 |
| 1734391800 | 59.14 | 0.96 | 1.65 | 58.82 | 59.1699 | 57.3303 | 14355 |
| 1734132600 | 58.1783 | 0.68 | 1.18 | 58.69 | 58.69 | 57.5 | 5905 |
| 1734046200 | 57.5 | 0.39 | 0.69 | 58.74 | 58.74 | 57.5 | 7629 |
| 1733959800 | 57.1055 | 1.96 | 3.55 | 55.43 | 57.69 | 55.43 | 5738 |
| 1733873400 | 55.1501 | -1.62 | -2.85 | 57.17 | 57.17 | 54.7001 | 8391 |
| 1733787000 | 56.7659 | -1.31 | -2.26 | 58 | 58.15 | 56.585 | 9940 |
| 1733527800 | 58.08 | 0.35 | 0.60 | 57.87 | 58.35 | 57.73 | 13118 |
| 1733441400 | 57.7316 | 0.96 | 1.69 | 58.25 | 58.36 | 57.15 | 17127 |
| 1733355000 | 56.7743 | 2.68 | 4.96 | 54.3 | 57.01 | 54.09 | 24671 |
| 1733268600 | 54.0901 | -0.46 | -0.85 | 54.32 | 54.4849 | 53.72 | 4546 |
| 1733182200 | 54.5519 | 0.84 | 1.57 | 53.62 | 55.64 | 53.62 | 7446 |
| 1732917840 | 53.7077 | -0.09 | -0.17 | 52.34 | 53.83 | 48.69 | 12338 |
| 1732750200 | 53.7991 | 0.77 | 1.45 | 52.61 | 54.51 | 51.42 | 25473 |
| 1732663800 | 53.029 | -1.17 | -2.15 | 55.75 | 55.75 | 52.5 | 25058 |
| 1732577400 | 54.195 | 1.66 | 3.16 | 53.52 | 55 | 53.1601 | 23598 |
| 1732318200 | 52.5333 | -0.54 | -1.02 | 53.48 | 53.48 | 52.2192 | 16023 |
| 1732231800 | 53.075 | 2.68 | 5.32 | 51.75 | 53.8099 | 51.75 | 8402 |
| 1732145400 | 50.3921 | -0.62 | -1.22 | 51.76 | 51.76 | 50.3921 | 7727 |
| 1732059000 | 51.0131 | 0.27 | 0.54 | 51.99 | 51.99 | 51 | 11601 |
| 1731972600 | 50.74 | 0.39 | 0.77 | 50.35 | 51.82 | 49.64 | 16800 |
| 1731713400 | 50.3508 | -0.17 | -0.33 | 50 | 50.63 | 49.0801 | 9961 |
| 1731627000 | 50.5196 | -0.08 | -0.15 | 50.89 | 51.6 | 50.5196 | 4514 |
| 1731540600 | 50.595 | -0.8 | -1.55 | 52 | 52 | 50.4 | 6526 |
| 1731454200 | 51.39 | -1.41 | -2.67 | 52.49 | 52.63 | 51.39 | 6749 |
| 1731367800 | 52.8 | 1.18 | 2.28 | 52.86 | 54.5 | 52 | 17914 |
| 1731108600 | 51.625 | -0.08 | -0.15 | 50.8 | 52.155 | 50.8 | 3637 |
| 1731022200 | 51.7 | 1.6 | 3.19 | 50.98 | 51.75 | 50 | 8406 |
| 1730935800 | 50.1006 | 3.9 | 8.44 | 46 | 50.1006 | 46 | 10051 |
| 1730849400 | 46.2031 | 0.15 | 0.33 | 45.9 | 47.35 | 45.9 | 7760 |
| 1730763000 | 46.05 | -1.45 | -3.06 | 48.54 | 48.54 | 45.79 | 11534 |
| 1730500200 | 47.5048 | -0.04 | -0.08 | 49.79 | 49.79 | 47.01 | 10544 |
| 1730413800 | 47.5452 | -1.72 | -3.48 | 48.11 | 49.26 | 46.89 | 16733 |
| 1730327400 | 49.2608 | -2.31 | -4.48 | 49.25 | 50.02 | 48.7701 | 25112 |
| 1730241000 | 51.57 | 1.47 | 2.93 | 51.5 | 52.05 | 50.0701 | 40501 |
| 1730154600 | 50.1 | 1.27 | 2.60 | 50.4 | 51.48 | 49.2 | 14894 |
| 1729895400 | 48.83 | -1.07 | -2.14 | 52 | 52.38 | 48.8255 | 20713 |
| 1729809000 | 49.8961 | 0.35 | 0.70 | 51.11 | 51.11 | 49.6119 | 6470 |
| 1729722600 | 49.5485 | -1.5 | -2.93 | 51.81 | 51.81 | 49.3 | 7933 |
| 1729636200 | 51.0462 | -0.44 | -0.86 | 52.11 | 52.11 | 50.96 | 6871 |
| 1729549800 | 51.4889 | 0.36 | 0.71 | 52.34 | 52.34 | 51.02 | 6803 |
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
