Premium
YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ
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 | -2.0277 | -4.70464037123 | 43.1 | 43.2099 | 40.785 | 19365 | 41.65760877 | SP |
| 4 | -2.1777 | -5.03514450867 | 43.25 | 43.99 | 40.44 | 24261 | 42.12892759 | SP |
| 12 | 3.9123 | 10.5282561895 | 37.16 | 43.99 | 36.77 | 18868 | 41.16209526 | SP |
| 26 | -2.9277 | -6.65386363636 | 44 | 44.01 | 36.36 | 17137 | 41.17833963 | SP |
| 52 | -2.6577 | -6.07752115253 | 43.73 | 46.9072 | 36.36 | 13396 | 42.47727006 | SP |
| 156 | -9.8277 | -19.3078585462 | 50.9 | 51.14 | 36.36 | 12657 | 42.66348261 | SP |
| 260 | -9.8277 | -19.3078585462 | 50.9 | 51.14 | 36.36 | 12657 | 42.66348261 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 41.0723 | -0.29 | -0.71 | 41.05 | 41.39 | 40.88 | 17263 |
| 1782426900 | 41.3665 | 0.3 | 0.73 | 42.06 | 42.06 | 40.86 | 17440 |
| 1782340500 | 41.0647 | -0.42 | -1.02 | 41.35 | 41.53 | 40.785 | 15288 |
| 1782254100 | 41.4877 | -1.26 | -2.95 | 41.31 | 41.7199 | 41.2219 | 27509 |
| 1782167700 | 42.75 | 0.06 | 0.14 | 43.1 | 43.2099 | 42.5 | 17224 |
| 1781822100 | 42.69 | 1.09 | 2.61 | 42.43 | 42.69 | 42.1501 | 18894 |
| 1781735700 | 41.6022 | -0.67 | -1.58 | 42.1 | 42.31 | 41.6022 | 29895 |
| 1781649300 | 42.27 | -0.63 | -1.46 | 42.98 | 42.9999 | 42.27 | 33761 |
| 1781562900 | 42.8957 | 1.35 | 3.24 | 42.72 | 43.1099 | 41.97 | 33939 |
| 1781303700 | 41.5506 | 0.27 | 0.65 | 41.4 | 41.64 | 41.025 | 13699 |
| 1781217300 | 41.2827 | 0.73 | 1.81 | 40.85 | 41.3 | 40.7 | 29034 |
| 1781130900 | 40.55 | -0.83 | -1.99 | 41.38 | 43.04 | 40.55 | 9598 |
| 1781044500 | 41.3753 | -0.64 | -1.52 | 42.15 | 42.2 | 40.44 | 71951 |
| 1780958100 | 42.0137 | 0.76 | 1.83 | 41.59 | 42.32 | 41.5801 | 21474 |
| 1780698900 | 41.2586 | -1.98 | -4.58 | 42.61 | 42.62 | 40.95 | 26078 |
| 1780612500 | 43.24 | -0.38 | -0.86 | 42.98 | 43.24 | 42.6025 | 15110 |
| 1780526100 | 43.615 | -0.21 | -0.47 | 43.48 | 43.69 | 43.3101 | 35618 |
| 1780439700 | 43.8206 | 0.25 | 0.57 | 43.46 | 43.99 | 43.46 | 24443 |
| 1780353300 | 43.5722 | 0.17 | 0.40 | 43.39 | 43.73 | 43.13 | 8221 |
| 1780094100 | 43.4 | 0.19 | 0.44 | 43.25 | 43.5 | 43.21 | 11782 |
| 1780007700 | 43.21 | 0.41 | 0.97 | 42.08 | 43.21 | 42.08 | 15948 |
| 1779921300 | 42.795 | -0.2 | -0.45 | 43.03 | 43.03 | 42.655 | 5404 |
| 1779834900 | 42.99 | 0.6 | 1.42 | 42.69 | 43.0399 | 42.45 | 21620 |
| 1779489300 | 42.39 | 0.37 | 0.88 | 42.31 | 42.4999 | 42.23 | 5169 |
| 1779402900 | 42.02 | 0.09 | 0.20 | 41.62 | 42.0687 | 41.62 | 6830 |
| 1779316500 | 41.9341 | 0.4 | 0.97 | 41.66 | 41.96 | 41.47 | 21817 |
| 1779230100 | 41.53 | -0.23 | -0.55 | 41.32 | 41.8091 | 41.265 | 18094 |
| 1779143700 | 41.7609 | -0.16 | -0.39 | 41.56 | 42.02 | 40.11 | 20711 |
| 1778884500 | 41.9256 | -0.5 | -1.19 | 41.94 | 42.095 | 41.65 | 10265 |
| 1778798100 | 42.43 | 0.35 | 0.83 | 42.24 | 42.49 | 42.24 | 6955 |
| 1778711700 | 42.08 | 0.08 | 0.20 | 42 | 42.22 | 41.7303 | 7546 |
| 1778625300 | 41.9976 | -0.28 | -0.67 | 42.1 | 42.1 | 41.55 | 16558 |
| 1778538900 | 42.2801 | 0.19 | 0.45 | 42.15 | 42.4099 | 42.0501 | 12991 |
| 1778279700 | 42.0919 | 0.49 | 1.17 | 41.8 | 42.24 | 41.8 | 12584 |
| 1778193300 | 41.6052 | 0.04 | 0.11 | 41.71 | 41.85 | 41.48 | 22375 |
| 1778106900 | 41.5604 | 0.29 | 0.71 | 41.3 | 41.6084 | 41.3 | 12745 |
| 1778020500 | 41.2688 | 0.41 | 1.00 | 41.06 | 41.8918 | 41 | 12463 |
| 1777934100 | 40.8591 | 0.14 | 0.35 | 40.64 | 41.05 | 40.63 | 12283 |
| 1777674900 | 40.7148 | 0.25 | 0.62 | 40.02 | 40.9 | 40.02 | 15163 |
| 1777588500 | 40.4633 | 0.42 | 1.04 | 40.23 | 40.8159 | 39.93 | 23134 |
| 1777502100 | 40.0479 | 0.02 | 0.05 | 39.98 | 40.0479 | 39.7676 | 10417 |
| 1777415700 | 40.0264 | -0.4 | -0.98 | 40 | 40.08 | 39.81 | 10556 |
| 1777329300 | 40.4225 | 0.12 | 0.30 | 40.36 | 40.44 | 40.06 | 15026 |
| 1777070100 | 40.3014 | 0.55 | 1.39 | 40.22 | 40.393 | 40.14 | 11933 |
| 1776983700 | 39.7473 | -0.14 | -0.36 | 39.87 | 40.01 | 39.35 | 35515 |
| 1776897300 | 39.8895 | 0.75 | 1.91 | 39.59 | 39.915 | 39.59 | 17940 |
| 1776810900 | 39.14 | -0.61 | -1.52 | 39.89 | 39.91 | 39.14 | 61411 |
| 1776724500 | 39.7461 | -0.1 | -0.25 | 39.9 | 39.9 | 39.48 | 10437 |
| 1776465300 | 39.8438 | 0.5 | 1.26 | 39.72 | 39.94 | 39.6 | 19362 |
| 1776378900 | 39.3467 | 0.2 | 0.52 | 39.29 | 39.3899 | 38.95 | 22106 |
| 1776292500 | 39.1444 | -0.96 | -2.38 | 39.23 | 39.25 | 38.995 | 10460 |
| 1776206100 | 40.0998 | 1.26 | 3.24 | 39 | 40.0998 | 39 | 19977 |
| 1776119700 | 38.8421 | 0.16 | 0.40 | 38.56 | 38.9 | 38.5 | 16252 |
| 1775860500 | 38.6858 | 0.06 | 0.15 | 38.81 | 38.82 | 38.5301 | 11108 |
| 1775774100 | 38.6291 | 0.26 | 0.67 | 38.51 | 38.6999 | 38.35 | 15108 |
| 1775687700 | 38.3709 | 0.89 | 2.37 | 38.5075 | 38.58 | 38.1808 | 14559 |
| 1775601300 | 37.4832 | 0.08 | 0.20 | 37.22 | 37.4832 | 36.77 | 15229 |
| 1775514900 | 37.408 | 0.25 | 0.67 | 37.16 | 37.4792 | 37.15 | 17121 |
| 1775169300 | 37.1574 | -0.31 | -0.82 | 36.91 | 37.2 | 36.7428 | 13033 |
| 1775082900 | 37.4645 | 0.21 | 0.57 | 37.31 | 37.5199 | 37.2088 | 11533 |
| 1774996500 | 37.2524 | 0.68 | 1.86 | 36.86 | 37.3099 | 36.86 | 11393 |
| 1774910100 | 36.5704 | -0.21 | -0.57 | 37.11 | 37.11 | 36.36 | 7349 |
| 1774650900 | 36.7813 | -0.65 | -1.72 | 37.25 | 37.25 | 36.72 | 39920 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
