Premium
Volatility Premium Plus ETF (ZVOL)
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 | 0.41 | 2.56731371321 | 15.97 | 16.43 | 15.19 | 37820 | 15.89932062 | SP |
| 4 | -2.05 | -11.1231687466 | 18.43 | 18.43 | 15.19 | 39936 | 16.93471413 | SP |
| 12 | -1.02 | -5.86206896552 | 17.4 | 19.6824 | 15.19 | 34345 | 18.00249138 | SP |
| 26 | -4.17 | -20.2919708029 | 20.55 | 21.11 | 15.19 | 38323 | 18.38175128 | SP |
| 52 | -4.17 | -20.2919708029 | 20.55 | 21.11 | 15.19 | 38323 | 18.38175128 | SP |
| 156 | -4.17 | -20.2919708029 | 20.55 | 21.11 | 15.19 | 38323 | 18.38175128 | SP |
| 260 | -4.17 | -20.2919708029 | 20.55 | 21.11 | 15.19 | 38323 | 18.38175128 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 16.379999 | 0.63 | 4.00 | 16.04 | 16.379999 | 16.024999 | 13814 |
| 1741905000 | 15.75 | -0.39 | -2.42 | 16.129999 | 16.1797 | 15.62 | 29760 |
| 1741818600 | 16.14 | 0.39 | 2.48 | 15.99 | 16.17 | 15.71 | 22743 |
| 1741732200 | 15.75 | 0.1 | 0.64 | 15.725 | 15.81 | 15.19 | 42916 |
| 1741645800 | 15.65 | -0.69 | -4.22 | 15.98 | 16.14 | 15.65 | 52035 |
| 1741390200 | 16.34 | 0.37 | 2.32 | 15.97 | 16.43 | 15.8 | 41644 |
| 1741303800 | 15.97 | -0.79 | -4.71 | 16.25 | 16.4399 | 15.95 | 27551 |
| 1741217400 | 16.76 | 0.25 | 1.51 | 16.52 | 16.8 | 16.399999 | 26950 |
| 1741131000 | 16.51 | -0.02 | -0.12 | 16.28 | 16.69 | 15.9046 | 55540 |
| 1741044600 | 16.53 | -0.66 | -3.84 | 17.33 | 17.33 | 16.27 | 62440 |
| 1740785400 | 17.19 | 0.13 | 0.76 | 16.91 | 17.27 | 16.725 | 47123 |
| 1740699000 | 17.06 | -0.38 | -2.18 | 17.46 | 17.49 | 16.93 | 101233 |
| 1740612600 | 17.44 | -0.37 | -2.08 | 17.33 | 17.57 | 17.15 | 20028 |
| 1740526200 | 17.81 | -0.02 | -0.11 | 17.68 | 17.85 | 17.437 | 38873 |
| 1740439800 | 17.83 | 0.15 | 0.85 | 17.87 | 17.96 | 17.579 | 37957 |
| 1740180600 | 17.68 | -0.5 | -2.75 | 18.25 | 18.27 | 17.58 | 46657 |
| 1740094200 | 18.18 | -0.05 | -0.27 | 18.31 | 18.31 | 18.01 | 18269 |
| 1740007800 | 18.23 | -0.05 | -0.27 | 18.16 | 18.28 | 18.044 | 10915 |
| 1739921400 | 18.28 | 0.04 | 0.22 | 18.41 | 18.41 | 18.19 | 51030 |
| 1739575800 | 18.24 | -0.13 | -0.71 | 18.43 | 18.43 | 18.22 | 25118 |
| 1739489400 | 18.37 | 0.03 | 0.16 | 18.39 | 18.45 | 18.21 | 19972 |
| 1739403000 | 18.34 | -0.01 | -0.05 | 18.13 | 18.42 | 18.1 | 17590 |
| 1739316600 | 18.35 | -0.1 | -0.54 | 18.36 | 18.45 | 18.33 | 9842 |
| 1739230200 | 18.45 | 0.2 | 1.10 | 18.46 | 18.4799 | 18.28 | 22115 |
| 1738971000 | 18.25 | -0.28 | -1.51 | 18.59 | 18.59 | 18.25 | 15036 |
| 1738884600 | 18.53 | -0.13 | -0.70 | 18.64 | 18.6756 | 18.42 | 33738 |
| 1738798200 | 18.66 | 0.15 | 0.81 | 18.44 | 18.66 | 18.31 | 24375 |
| 1738711800 | 18.51 | 0.22 | 1.20 | 18.43 | 18.55 | 18.29 | 15079 |
| 1738625400 | 18.29 | 0.05 | 0.27 | 17.66 | 18.47 | 17.58 | 54640 |
| 1738366200 | 18.24 | -0.36 | -1.94 | 18.7 | 18.72 | 18.15 | 37365 |
| 1738279800 | 18.6 | -0.09 | -0.48 | 18.785 | 18.8641 | 18.5 | 53360 |
| 1738193400 | 18.69 | -0.48 | -2.50 | 18.72 | 18.73 | 18.385 | 36560 |
| 1738107000 | 19.17 | 0.47 | 2.50 | 18.92 | 19.21 | 18.58 | 26059 |
| 1738020600 | 18.7025 | -0.47 | -2.44 | 18.28 | 18.78 | 18.16 | 77433 |
| 1737761400 | 19.1703 | 0.09 | 0.47 | 19.22 | 19.25 | 19.0741 | 24324 |
| 1737675000 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1737588600 | 19.08 | 0.04 | 0.21 | 19.12 | 19.14 | 19.041 | 17290 |
| 1737502200 | 19.04 | 0.1 | 0.53 | 18.95 | 19.2 | 18.94 | 30584 |
| 1737156600 | 18.94 | 0.02 | 0.11 | 19.05 | 19.06 | 18.88 | 22002 |
| 1737070200 | 18.92 | 0.08 | 0.42 | 18.95 | 19.015 | 18.81 | 25252 |
| 1736983800 | 18.84 | 0.63 | 3.46 | 18.72 | 18.84 | 18.591 | 23686 |
| 1736897400 | 18.21 | 0.17 | 0.94 | 18.21 | 18.3632 | 17.99 | 18250 |
| 1736811000 | 18.04 | -0.02 | -0.11 | 17.79 | 18.2199 | 17.55 | 39394 |
| 1736551800 | 18.06 | -0.68 | -3.63 | 18.35 | 18.5 | 17.8231 | 42041 |
| 1736379000 | 18.74 | -0.07 | -0.37 | 18.73 | 18.79 | 18.335 | 22779 |
| 1736292600 | 18.81 | -0.56 | -2.89 | 19.44 | 19.44 | 18.68 | 32138 |
| 1736206200 | 19.37 | 0.28 | 1.47 | 19.23 | 19.41 | 19.1053 | 33857 |
| 1735947000 | 19.09 | -0.03 | -0.16 | 18.92 | 19.17 | 18.85 | 36706 |
| 1735860600 | 19.12 | 0.15 | 0.79 | 18.97 | 19.12 | 18.25 | 28989 |
| 1735687800 | 18.97 | 0.05 | 0.26 | 19.04 | 19.2 | 18.76 | 33640 |
| 1735601400 | 18.92 | -0.15 | -0.79 | 18.61 | 19.0489 | 18.24 | 28906 |
| 1735342200 | 19.07 | -0.41 | -2.10 | 19.46 | 19.46 | 18.7569 | 31731 |
| 1735255800 | 19.48 | -0.12 | -0.61 | 19.6 | 19.6824 | 19.2679 | 22027 |
| 1735077840 | 19.6 | 0.4 | 2.08 | 19.38 | 19.6 | 19.27 | 24725 |
| 1734996600 | 19.2 | 0.54 | 2.89 | 18.71 | 19.2 | 18.37 | 38069 |
| 1734737400 | 18.66 | 1.4 | 8.11 | 17.4 | 18.66 | 17.3595 | 76300 |
| 1734651000 | 17.26 | -0.84 | -4.64 | 18.3 | 18.3838 | 17.26 | 301334 |
| 1734564600 | 18.1 | -1.02 | -5.33 | 19.3 | 19.3 | 18.01 | 52439 |
| 1734478200 | 19.12 | -0.01 | -0.05 | 19.05 | 19.17 | 18.96 | 29125 |
| 1734391800 | 19.13 | -0.82 | -4.11 | 19.39 | 19.425 | 19.13 | 57722 |
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
