Premium
Eaton Vance Tax Managed Buy Write Opportunities Fund (ETV)
NYSE
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 | 0.41 | 3.34693877551 | 12.25 | 12.665 | 11.84 | 225821 | 12.14152105 | CS |
| 4 | -0.76 | -5.66318926975 | 13.42 | 13.45 | 10.64 | 337040 | 12.30044255 | CS |
| 12 | -1.75 | -12.1443442054 | 14.41 | 14.64 | 10.64 | 252467 | 13.23262932 | CS |
| 26 | -1.1841 | -8.55310204347 | 13.8441 | 14.64 | 10.64 | 215763 | 13.68697866 | CS |
| 52 | 0 | 0 | 12.66 | 14.64 | 10.64 | 202132 | 13.51884719 | CS |
| 156 | -2.09 | -14.1694915254 | 14.75 | 15.8 | 10.64 | 240355 | 13.18879682 | CS |
| 260 | -0.54 | -4.09090909091 | 13.2 | 16.86 | 10.64 | 255016 | 14.14538034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 12.66 | 0.24 | 1.93 | 12.44 | 12.683 | 12.44 | 176535 |
| 1745448000 | 12.42 | 0.2 | 1.64 | 12.5 | 12.63 | 12.41 | 205817 |
| 1745361600 | 12.22 | 0.34 | 2.86 | 12.02 | 12.24 | 11.93 | 186428 |
| 1745275200 | 11.88 | -0.4 | -3.26 | 12.2 | 12.21 | 11.84 | 355303 |
| 1744929600 | 12.28 | 0.08 | 0.66 | 12.25 | 12.34 | 12.19 | 159970 |
| 1744843200 | 12.2 | -0.32 | -2.56 | 12.36 | 12.44 | 12.1466 | 166341 |
| 1744756800 | 12.52 | -0.14 | -1.11 | 12.55 | 12.65 | 12.47 | 145184 |
| 1744670400 | 12.66 | 0.08 | 0.64 | 12.81 | 12.82 | 12.5 | 341201 |
| 1744411200 | 12.58 | 0.07 | 0.56 | 12.41 | 12.68 | 12.26 | 153088 |
| 1744324800 | 12.51 | -0.32 | -2.49 | 12.8 | 12.815046 | 12.06 | 192910 |
| 1744238400 | 12.83 | 1.18 | 10.13 | 11.71 | 12.9399 | 11.62 | 527808 |
| 1744152000 | 11.65 | 0.12 | 1.04 | 11.95 | 12.24 | 11.51 | 857923 |
| 1744065600 | 11.53 | -0.25 | -2.12 | 11.51 | 11.75 | 10.64 | 763167 |
| 1743806400 | 11.78 | -1.06 | -8.26 | 12.59 | 12.7 | 11.66 | 861699 |
| 1743720000 | 12.84 | -0.47 | -3.53 | 12.98 | 13.01 | 12.18 | 503329 |
| 1743633600 | 13.31 | 0.08 | 0.60 | 13.16 | 13.3899 | 13.16 | 161223 |
| 1743547200 | 13.23 | 0.02 | 0.15 | 13.18 | 13.28 | 13.1 | 146187 |
| 1743460800 | 13.21 | -0.08 | -0.60 | 13.18 | 13.21 | 13 | 330191 |
| 1743201600 | 13.29 | -0.08 | -0.60 | 13.36 | 13.37 | 13.22 | 193260 |
| 1743115200 | 13.37 | -0.05 | -0.37 | 13.42 | 13.45 | 13.35 | 158707 |
| 1743028800 | 13.42 | -0.22 | -1.61 | 13.57 | 13.63 | 13.41 | 205681 |
| 1742942400 | 13.64 | 0.1 | 0.74 | 13.62 | 13.65 | 13.56 | 134430 |
| 1742856000 | 13.54 | 0.24 | 1.80 | 13.46 | 13.54 | 13.46 | 168700 |
| 1742596800 | 13.3 | -0.02 | -0.15 | 13.28 | 13.3493 | 13.22 | 133680 |
| 1742510400 | 13.32 | -0.04 | -0.30 | 13.31 | 13.45 | 13.28 | 199758 |
| 1742424000 | 13.36 | 0.12 | 0.91 | 13.29 | 13.39 | 13.23 | 218106 |
| 1742337600 | 13.24 | -0.11 | -0.82 | 13.34 | 13.38 | 13.21 | 251402 |
| 1742251200 | 13.35 | 0 | 0.00 | 13.35 | 13.44 | 13.3 | 236715 |
| 1741992000 | 13.35 | 0.1 | 0.75 | 13.21 | 13.35 | 13.21 | 266358 |
| 1741905600 | 13.25 | -0.2 | -1.49 | 13.49 | 13.49 | 13.2 | 245580 |
| 1741819200 | 13.45 | 0.07 | 0.52 | 13.53 | 13.55 | 13.3627 | 192425 |
| 1741732800 | 13.38 | -0.11 | -0.82 | 13.48 | 13.53 | 13.34 | 238904 |
| 1741646400 | 13.49 | -0.24 | -1.75 | 13.66 | 13.7122 | 13.4 | 296934 |
| 1741390800 | 13.73 | 0.02 | 0.15 | 13.71 | 13.74 | 13.55 | 187516 |
| 1741304400 | 13.71 | -0.22 | -1.58 | 13.85 | 13.8584 | 13.65 | 196030 |
| 1741218000 | 13.93 | 0.1 | 0.72 | 13.84 | 13.94 | 13.725 | 216041 |
| 1741131600 | 13.83 | -0.13 | -0.93 | 13.91 | 14.09 | 13.61 | 356936 |
| 1741045200 | 13.96 | -0.24 | -1.69 | 14.25 | 14.25 | 13.9183 | 349022 |
| 1740786000 | 14.2 | 0.1 | 0.71 | 14.15 | 14.27 | 14.06 | 298215 |
| 1740699600 | 14.1 | -0.11 | -0.77 | 14.25 | 14.31 | 14.095 | 280488 |
| 1740613200 | 14.21 | 0.04 | 0.28 | 14.24 | 14.31 | 14.1438 | 173178 |
| 1740526800 | 14.17 | -0.13 | -0.91 | 14.3 | 14.4 | 14.13 | 342681 |
| 1740440400 | 14.3 | -0.11 | -0.76 | 14.44 | 14.5 | 14.285 | 293762 |
| 1740181200 | 14.41 | -0.13 | -0.89 | 14.57 | 14.6 | 14.4 | 100066 |
| 1740094800 | 14.54 | 0.02 | 0.14 | 14.56 | 14.5909 | 14.5 | 121698 |
| 1740008400 | 14.52 | -0.05 | -0.34 | 14.55 | 14.57 | 14.49 | 116539 |
| 1739922000 | 14.57 | 0.04 | 0.28 | 14.58 | 14.61 | 14.5058 | 197503 |
| 1739576400 | 14.53 | -0.1 | -0.68 | 14.54 | 14.6199 | 14.48 | 166717 |
| 1739490000 | 14.63 | 0.16 | 1.11 | 14.57 | 14.63 | 14.52 | 164380 |
| 1739403600 | 14.47 | -0.03 | -0.21 | 14.44 | 14.53 | 14.41 | 183325 |
| 1739317200 | 14.5 | 0.07 | 0.49 | 14.43 | 14.5 | 14.3801 | 188289 |
| 1739230800 | 14.43 | 0.08 | 0.56 | 14.41 | 14.4817 | 14.39 | 168453 |
| 1738971600 | 14.35 | -0.1 | -0.69 | 14.48 | 14.505 | 14.3 | 169955 |
| 1738885200 | 14.45 | -0.02 | -0.14 | 14.5 | 14.53 | 14.4 | 148917 |
| 1738798800 | 14.47 | 0.06 | 0.42 | 14.43 | 14.49 | 14.38 | 120032 |
| 1738712400 | 14.41 | 0.07 | 0.49 | 14.36 | 14.47 | 14.36 | 215544 |
| 1738626000 | 14.34 | -0.09 | -0.62 | 14.28 | 14.37 | 14.195 | 185990 |
| 1738366800 | 14.43 | -0.03 | -0.21 | 14.5 | 14.59 | 14.4 | 227577 |
| 1738280400 | 14.46 | 0.12 | 0.84 | 14.41 | 14.53 | 14.34 | 280271 |
| 1738194000 | 14.34 | -0.11 | -0.76 | 14.41 | 14.42 | 14.3 | 161318 |
| 1738107600 | 14.45 | 0.22 | 1.55 | 14.3 | 14.47 | 14.21 | 195902 |
| 1738021200 | 14.23 | -0.24 | -1.66 | 14.35 | 14.4299 | 14.17 | 264421 |
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
