
AMEX (T Rex 2X Long Bitcoin Daily Target ETF) |
Heure | Cours | Taille | Type | A/V | Achat | Vente | Ind.Ach. | Volume Total | Num | Bourse |
---|---|---|---|---|---|---|---|---|---|---|
16:11:19 | 41,61 | 100 | 41,56 | 41,66 | 58 733 | 561 | nyse | |||
16:10:18 | 41,60 | 10 | basket idx | Qté Ach. | 41,53 | 41,63 | 58 633 | 560 | nyse | |
16:10:15 | 41,62 | 2 | basket idx | Qté Ven. | 41,54 | 41,71 | 58 623 | 559 | nyse | |
16:10:09 | 41,82 | 28 | basket idx | Qté Ach. | 41,71 | 41,80 | 58 621 | 558 | nyse | |
16:10:05 | 41,77 | 3 | basket idx | Qté Ach. | 41,68 | 41,80 | 58 593 | 557 | nyse | |
16:09:37 | 41,66 | 2 | basket idx | 41,61 | 41,71 | 58 590 | 556 | nyse | ||
16:09:27 | 41,62 | 18 | basket idx | Qté Ven. | 41,60 | 41,70 | 58 588 | 555 | nyse | |
16:08:31 | 41,755 | 63 | basket idx | 41,71 | 41,80 | 58 570 | 554 | nyse | ||
16:08:31 | 41,755 | 63 | basket idx | 41,71 | 41,80 | 58 507 | 553 | nyse | ||
16:07:53 | 41,7999 | 50 | basket idx | Qté Ach. | 41,71 | 41,80 | 58 444 | 552 | nyse | |
16:07:40 | 41,73 | 25 | basket idx | Qté Ach. | 41,63 | 41,73 | 58 394 | 551 | nyse | |
16:07:26 | 41,80 | 21 | basket idx | Qté Ach. | 41,71 | 41,80 | 58 369 | 550 | nyse | |
16:07:26 | 41,80 | 21 | basket idx | Qté Ach. | 41,71 | 41,80 | 58 348 | 549 | nyse | |
16:07:26 | 41,80 | 63 | basket idx | Qté Ach. | 41,71 | 41,80 | 58 327 | 548 | nyse | |
16:06:05 | 41,52 | 20 | basket idx | 41,47 | 41,57 | 58 264 | 547 | nyse | ||
16:05:25 | 41,6772 | 2 | basket idx | Qté Ach. | 41,63 | 41,71 | 58 244 | 546 | nyse | |
16:05:05 | 41,62 | 100 | Qté Ach. | 41,55 | 41,64 | 58 242 | 545 | nyse | ||
16:04:51 | 41,47 | 1 | basket idx | 41,42 | 41,52 | 58 142 | 544 | nyse | ||
16:04:51 | 41,47 | 1 | basket idx | 41,42 | 41,52 | 58 141 | 543 | nyse | ||
16:04:49 | 41,48 | 38 | basket idx | Qté Ven. | 41,47 | 41,57 | 58 140 | 542 | nyse | |
16:04:24 | 41,51 | 18 | basket idx | Qté Ven. | 41,52 | 41,60 | 58 102 | 541 | nyse | |
16:04:17 | 41,57 | 18 | basket idx | Qté Ven. | 41,56 | 41,65 | 58 084 | 540 | nyse | |
16:04:14 | 41,59 | 38 | basket idx | Qté Ven. | 41,60 | 41,70 | 58 066 | 539 | nyse | |
16:03:56 | 41,69 | 100 | Qté Ven. | 41,63 | 42,14 | 58 028 | 538 | nyse | ||
16:03:37 | 41,56 | 36 | basket idx | Qté Ach. | 41,50 | 41,60 | 57 928 | 537 | nyse | |
16:03:37 | 41,60 | 18 | basket idx | Qté Ach. | 41,50 | 41,60 | 57 892 | 536 | nyse | |
16:03:03 | 41,71 | 102 | Qté Ach. | 41,62 | 41,71 | 57 874 | 535 | nyse | ||
16:03:03 | 41,72 | 232 | Qté Ach. | 41,62 | 41,71 | 57 772 | 534 | nyse | ||
16:03:03 | 41,71 | 152 | Qté Ach. | 41,62 | 41,71 | 57 540 | 533 | nyse | ||
16:03:03 | 41,71 | 229 | Qté Ach. | 41,62 | 41,71 | 57 388 | 532 | nyse | ||
16:02:26 | 41,46 | 38 | basket idx | Qté Ven. | 41,47 | 41,57 | 57 159 | 531 | nyse | |
16:02:24 | 41,54 | 26 | basket idx | Qté Ach. | 41,45 | 41,55 | 57 121 | 530 | nyse | |
16:02:24 | 41,54 | 36 | basket idx | Qté Ach. | 41,45 | 41,55 | 57 095 | 529 | nyse | |
16:02:24 | 41,54 | 38 | basket idx | Qté Ach. | 41,45 | 41,55 | 57 059 | 528 | nyse | |
16:02:22 | 41,57 | 100 | Qté Ven. | 41,56 | 41,65 | 57 021 | 527 | nyse | ||
16:02:17 | 41,57 | 50 | basket idx | Qté Ven. | 41,56 | 41,65 | 56 921 | 526 | nyse | |
16:02:16 | 41,51 | 162 | Qté Ven. | 41,55 | 41,63 | 56 871 | 525 | nyse | ||
16:02:16 | 41,56 | 31 | basket idx | Qté Ven. | 41,55 | 41,65 | 56 709 | 524 | nyse | |
16:02:08 | 41,65 | 100 | Qté Ven. | 41,64 | 41,73 | 56 678 | 523 | nyse | ||
16:02:07 | 41,82 | 62 | basket idx | Qté Ach. | 41,65 | 41,75 | 56 578 | 522 | nyse | |
16:02:07 | 41,77 | 38 | basket idx | Qté Ach. | 41,65 | 41,75 | 56 516 | 521 | nyse | |
16:02:06 | 41,7499 | 100 | Qté Ach. | 41,61 | 41,75 | 56 478 | 520 | nyse | ||
16:02:04 | 41,76 | 100 | Qté Ach. | 41,66 | 41,76 | 56 378 | 519 | nyse | ||
16:02:04 | 41,82 | 100 | Qté Ach. | 41,66 | 41,76 | 56 278 | 518 | nyse | ||
16:02:04 | 41,67 | 100 | Qté Ven. | 41,66 | 41,76 | 56 178 | 517 | nyse | ||
16:02:04 | 41,67 | 100 | Qté Ven. | 41,66 | 41,76 | 56 078 | 516 | nyse | ||
16:02:04 | 41,68 | 100 | Qté Ven. | 41,66 | 41,76 | 55 978 | 515 | nyse | ||
16:02:04 | 41,79 | 100 | Qté Ach. | 41,66 | 41,76 | 55 878 | 514 | nyse | ||
16:02:04 | 41,79 | 100 | Qté Ach. | 41,66 | 41,76 | 55 778 | 513 | nyse | ||
16:02:04 | 41,82 | 100 | Qté Ach. | 41,66 | 41,76 | 55 678 | 512 | nyse | ||
16:02:04 | 41,77 | 100 | Qté Ach. | 41,66 | 41,76 | 55 578 | 511 | nyse | ||
16:02:03 | 41,83 | 9 | basket idx | Qté Ach. | 41,65 | 41,76 | 55 478 | 510 | nyse | |
16:02:03 | 41,81 | 9 | basket idx | Qté Ach. | 41,66 | 41,76 | 55 469 | 509 | nyse | |
16:01:46 | 41,76 | 38 | basket idx | Qté Ven. | 41,66 | 42,14 | 55 460 | 508 | nyse | |
16:01:46 | 41,76 | 36 | basket idx | Qté Ven. | 41,66 | 42,14 | 55 422 | 507 | nyse | |
16:01:43 | 41,66 | 100 | Qté Ven. | 41,61 | 41,73 | 55 386 | 506 | nyse | ||
16:01:43 | 41,71 | 18 | basket idx | Qté Ach. | 41,61 | 41,72 | 55 286 | 505 | nyse | |
16:01:41 | 41,66 | 31 | basket idx | Qté Ven. | 41,67 | 41,79 | 55 268 | 504 | nyse | |
16:01:41 | 41,63 | 38 | basket idx | Qté Ven. | 41,67 | 41,79 | 55 237 | 503 | nyse | |
16:01:41 | 41,61 | 38 | basket idx | Qté Ven. | 41,67 | 41,79 | 55 199 | 502 | nyse | |
16:01:41 | 41,64 | 38 | basket idx | Qté Ven. | 41,68 | 41,80 | 55 161 | 501 | nyse | |
16:01:39 | 41,73 | 170 | Qté Ven. | 41,73 | 42,14 | 55 123 | 500 | nyse | ||
16:01:38 | 41,81 | 36 | basket idx | Qté Ach. | 41,71 | 41,80 | 54 953 | 499 | nyse | |
16:01:38 | 41,8156 | 1 | basket idx | Qté Ach. | 41,71 | 41,81 | 54 917 | 498 | nyse | |
16:01:38 | 41,8156 | 9 | basket idx | Qté Ach. | 41,70 | 41,81 | 54 916 | 497 | nyse | |
16:01:36 | 41,77 | 100 | burst basket | 41,73 | 41,81 | 54 907 | 496 | nyse | ||
16:01:34 | 41,73 | 38 | basket idx | Qté Ach. | 41,65 | 41,73 | 54 807 | 495 | nyse | |
16:01:33 | 41,69 | 19 | basket idx | Qté Ven. | 41,65 | 41,74 | 54 769 | 494 | nyse | |
16:01:31 | 41,65 | 100 | Qté Ach. | 41,56 | 41,67 | 54 750 | 493 | nyse | ||
16:01:31 | 41,68 | 38 | basket idx | Qté Ach. | 41,56 | 41,67 | 54 650 | 492 | nyse | |
16:01:30 | 41,66 | 12 | basket idx | 41,61 | 41,71 | 54 612 | 491 | nyse | ||
16:01:30 | 41,66 | 22 | basket idx | Qté Ven. | 41,66 | 41,71 | 54 600 | 490 | nyse | |
16:01:30 | 41,66 | 22 | basket idx | Qté Ven. | 41,66 | 41,71 | 54 578 | 489 | nyse | |
16:01:30 | 41,66 | 44 | basket idx | Qté Ven. | 41,66 | 41,71 | 54 556 | 488 | nyse | |
16:01:21 | 41,74 | 22 | basket idx | Qté Ach. | 41,66 | 41,75 | 54 512 | 487 | nyse | |
16:01:21 | 41,74 | 44 | basket idx | Qté Ach. | 41,66 | 41,74 | 54 490 | 486 | nyse | |
16:01:19 | 41,65 | 19 | basket idx | 41,60 | 41,70 | 54 446 | 485 | nyse | ||
16:01:19 | 41,69 | 21 | basket idx | Qté Ven. | 41,61 | 42,14 | 54 427 | 484 | nyse | |
16:01:15 | 41,72 | 100 | Qté Ach. | 41,65 | 41,73 | 54 406 | 483 | nyse | ||
16:01:14 | 41,71 | 100 | Qté Ven. | 41,68 | 41,81 | 54 306 | 482 | nyse | ||
16:01:14 | 41,69 | 100 | Qté Ven. | 41,66 | 42,10 | 54 206 | 481 | nyse | ||
16:01:14 | 41,79 | 38 | basket idx | Qté Ach. | 41,65 | 41,78 | 54 106 | 480 | nyse | |
16:01:13 | 41,78 | 100 | Qté Ach. | 41,66 | 41,78 | 54 068 | 479 | nyse | ||
16:01:13 | 41,78 | 100 | Qté Ach. | 41,66 | 41,78 | 53 968 | 478 | nyse | ||
16:01:13 | 41,78 | 200 | Qté Ach. | 41,66 | 41,78 | 53 868 | 477 | nyse | ||
16:01:13 | 41,78 | 100 | burst basket | Qté Ach. | 41,65 | 41,78 | 53 668 | 476 | nyse | |
16:01:09 | 41,79 | 91 | basket idx | Qté Ven. | 41,79 | 41,86 | 53 568 | 475 | nyse | |
16:01:09 | 41,79 | 43 | basket idx | Qté Ven. | 41,79 | 41,86 | 53 477 | 474 | nyse | |
16:01:09 | 41,79 | 100 | Qté Ven. | 41,79 | 41,86 | 53 434 | 473 | nyse | ||
16:01:07 | 41,82 | 19 | basket idx | 41,76 | 41,88 | 53 334 | 472 | nyse | ||
16:01:06 | 41,91 | 100 | Qté Ven. | 41,82 | 42,36 | 53 315 | 471 | nyse | ||
16:01:06 | 41,84 | 63 | basket idx | Qté Ven. | 41,82 | 42,36 | 53 215 | 470 | nyse | |
16:01:06 | 41,91 | 100 | Qté Ven. | 41,82 | 42,36 | 53 152 | 469 | nyse | ||
16:01:06 | 41,91 | 24 | basket idx | Qté Ven. | 41,82 | 42,36 | 53 052 | 468 | nyse | |
16:01:06 | 41,91 | 38 | basket idx | Qté Ven. | 41,82 | 42,36 | 53 028 | 467 | nyse | |
16:01:06 | 41,91 | 38 | basket idx | Qté Ach. | 41,82 | 41,91 | 52 990 | 466 | nyse | |
16:01:06 | 41,91 | 21 | basket idx | Qté Ach. | 41,82 | 41,91 | 52 952 | 465 | nyse | |
16:01:03 | 41,93 | 19 | basket idx | Qté Ach. | 41,82 | 41,92 | 52 931 | 464 | nyse | |
16:01:02 | 41,84 | 22 | basket idx | Qté Ach. | 41,56 | 41,99 | 52 912 | 463 | nyse | |
16:01:01 | 41,88 | 22 | basket idx | Qté Ach. | 41,56 | 41,99 | 52 890 | 462 | nyse |
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