NASDAQ-100 Half BuyWrite V2 (BXNH)

BXNH
🏛️ États-Unis →
821.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-31 431.66 435.39 429.69 435.33 0.0M
2022-12-30 430.38 436.47 429.62 435.57 0.0M
2022-12-29 430.11 433.42 425.74 425.88 0.0M
2022-12-28 434.92 434.92 430.33 430.85 0.0M
2022-12-24 433.81 436.60 430.74 436.16 0.0M
2022-12-23 439.84 439.84 428.78 434.85 0.0M
2022-12-22 440.23 445.03 439.02 443.66 0.0M
2022-12-21 436.44 440.36 434.78 438.29 0.0M
2022-12-20 442.74 442.74 436.75 438.46 0.0M
2022-12-17 441.22 444.21 440.86 443.03 0.0M
2022-12-16 455.45 455.82 445.47 447.21 0.0M
2022-12-15 461.00 463.73 455.50 459.85 0.0M
2022-12-14 468.47 468.69 457.92 461.06 0.0M
2022-12-13 452.79 456.05 451.15 456.05 0.0M
2022-12-10 453.12 456.30 451.64 452.21 0.0M
2022-12-09 451.57 455.12 448.93 454.13 0.0M
2022-12-08 449.92 451.87 447.61 449.68 0.0M
2022-12-07 458.12 458.29 449.22 451.15 0.0M
2022-12-06 461.52 462.55 456.51 458.10 0.0M
2022-12-03 459.71 464.25 458.97 463.42 0.0M
2022-12-02 463.42 465.76 461.16 464.24 0.0M
2022-12-01 449.17 463.79 448.13 463.79 0.0M
2022-11-30 451.42 452.02 447.12 448.84 0.0M
2022-11-29 454.25 456.18 450.28 451.28 0.0M
2022-11-26 456.68 457.31 455.77 456.03 0.0M
2022-11-24 454.87 458.86 454.71 458.07 0.0M
2022-11-23 450.47 454.83 448.06 454.65 0.0M
2022-11-22 451.58 452.27 448.31 449.29 0.0M
2022-11-19 450.82 453.32 450.13 452.43 0.0M
2022-11-18 449.42 453.53 449.42 452.87 0.0M
2022-11-17 454.21 454.50 452.18 452.53 0.0M
2022-11-16 458.51 458.99 453.13 456.06 0.0M
2022-11-15 452.97 455.78 451.71 452.31 0.0M
2022-11-12 449.53 455.04 448.33 454.62 0.0M
2022-11-11 444.04 450.03 440.82 450.03 0.0M
2022-11-10 432.50 433.76 426.80 427.02 0.0M
2022-11-09 433.71 438.73 429.83 434.92 0.0M
2022-11-08 430.35 433.07 427.10 432.33 0.0M
2022-11-05 429.74 430.60 420.89 428.25 0.0M
2022-11-04 424.41 427.39 421.78 422.35 0.0M
2022-11-03 439.74 442.89 428.92 429.00 0.0M
2022-11-02 446.83 446.83 439.39 439.65 0.0M
2022-11-01 443.82 444.34 440.49 442.64 0.0M
2022-10-29 436.60 446.24 436.60 445.80 0.0M
2022-10-28 441.59 441.93 435.62 435.89 0.0M
2022-10-27 441.13 447.85 440.84 441.59 0.0M
2022-10-26 443.34 448.23 442.90 448.09 0.0M
2022-10-25 438.10 442.45 434.31 441.54 0.0M
2022-10-22 435.59 438.47 435.48 438.11 0.0M
2022-10-21 431.30 438.65 427.85 429.60 0.0M
2022-10-20 431.81 436.69 428.21 431.78 0.0M
2022-10-19 441.25 441.59 429.18 433.43 0.0M
2022-10-18 426.78 431.13 426.58 430.10 0.0M
2022-10-15 432.57 433.07 415.25 415.76 0.0M
2022-10-14 407.88 430.56 406.01 428.60 0.0M
2022-10-13 419.46 422.59 418.02 419.10 0.0M
2022-10-12 421.85 426.30 416.43 419.27 0.0M
2022-10-11 428.97 429.06 420.46 424.31 0.0M
2022-10-08 436.16 436.84 426.49 428.22 0.0M
2022-10-07 445.21 448.28 442.57 442.99 0.0M
2022-10-06 441.45 447.84 437.43 445.71 0.0M
2022-10-05 442.15 446.50 442.05 445.81 0.0M
2022-10-04 428.20 436.43 425.65 434.26 0.0M
2022-10-01 430.41 435.92 424.77 424.84 0.0M
2022-09-30 436.72 436.85 426.85 431.19 0.0M
2022-09-29 434.29 443.22 432.30 441.69 0.0M
2022-09-28 438.69 441.61 430.97 434.26 0.0M
2022-09-27 435.32 440.66 433.04 433.56 0.0M
2022-09-24 437.74 438.29 430.61 435.47 0.0M
2022-09-23 444.31 444.90 439.58 441.39 0.0M
2022-09-22 452.20 456.95 444.91 444.93 0.0M
2022-09-21 450.85 453.55 448.20 450.74 0.0M
2022-09-20 448.07 453.72 448.07 453.63 0.0M
2022-09-17 447.86 451.09 447.07 450.76 0.0M
2022-09-16 458.84 462.77 452.00 454.23 0.0M
2022-09-15 460.14 463.28 457.66 462.10 0.0M
2022-09-14 471.49 472.84 457.15 458.20 0.0M
2022-09-13 481.87 485.19 481.09 484.69 0.0M
2022-09-10 473.21 479.93 473.18 479.13 0.0M
2022-09-09 462.00 470.96 461.53 469.07 0.0M
2022-09-08 458.33 468.11 457.97 466.68 0.0M
2022-09-07 462.37 462.48 454.18 457.26 0.0M
2022-09-03 470.79 473.53 458.14 460.47 0.0M
2022-09-02 463.20 467.41 457.21 466.93 0.0M
2022-09-01 472.68 474.96 466.65 466.76 0.0M
2022-08-31 476.78 477.23 465.45 469.22 0.0M
2022-08-30 474.57 477.88 472.53 474.17 0.0M
2022-08-27 495.04 496.05 478.15 478.15 0.0M
2022-08-26 490.43 495.28 489.36 495.28 0.0M
2022-08-25 487.02 490.67 485.82 488.26 0.0M
2022-08-24 487.43 490.42 485.87 486.84 0.0M
2022-08-23 491.88 492.28 485.94 486.86 0.0M
2022-08-20 496.83 497.85 496.34 497.27 0.0M
2022-08-19 506.73 508.68 505.29 506.88 0.0M
2022-08-18 507.24 508.80 504.88 506.38 0.0M
2022-08-17 509.45 511.32 507.13 509.59 0.0M
2022-08-16 507.70 510.62 507.41 510.24 0.0M
2022-08-13 504.52 508.33 503.69 508.33 0.0M
2022-08-12 506.18 507.96 502.28 502.50 0.0M
2022-08-11 503.15 504.57 501.08 504.40 0.0M
2022-08-10 498.08 498.08 495.34 496.56 0.0M
2022-08-09 501.10 504.38 498.56 499.73 0.0M
2022-08-06 498.96 502.14 497.83 500.64 0.0M
2022-08-05 501.14 502.89 499.62 502.57 0.0M
2022-08-04 495.67 501.95 495.67 501.24 0.0M
2022-08-03 492.22 497.20 491.47 493.44 0.0M
2022-08-02 493.11 497.42 491.95 494.33 0.0M
2022-07-30 490.53 495.19 489.48 494.30 0.0M
2022-07-29 486.19 489.58 482.16 489.28 0.0M
2022-07-28 478.20 487.26 477.38 485.96 0.0M
2022-07-27 476.95 476.95 471.43 472.52 0.0M
2022-07-26 480.60 480.95 476.80 479.11 0.0M
2022-07-23 484.88 486.82 478.48 480.51 0.0M
2022-07-22 480.99 485.82 478.60 485.82 0.0M
2022-07-21 475.59 482.01 475.38 480.81 0.0M
2022-07-20 469.89 476.04 468.29 476.00 0.0M
2022-07-19 471.47 473.27 464.10 465.36 0.0M
2022-07-16 467.76 468.49 466.89 468.49 0.0M
2022-07-15 458.03 461.04 454.78 460.52 0.0M
2022-07-14 455.87 461.36 454.50 459.57 0.0M
2022-07-13 463.31 464.67 458.31 459.54 0.0M
2022-07-12 464.79 465.33 461.45 462.09 0.0M
2022-07-09 464.50 468.50 463.94 467.47 0.0M
2022-07-08 462.89 467.51 462.37 466.96 0.0M
2022-07-07 459.58 463.17 458.15 461.21 0.0M
2022-07-06 449.86 459.27 448.66 459.26 0.0M
2022-07-02 451.25 454.49 448.44 454.24 0.0M
2022-07-01 452.42 455.17 446.60 451.42 0.0M
2022-06-30 454.23 456.40 451.99 455.29 0.0M
2022-06-29 464.30 466.20 454.38 454.39 0.0M
2022-06-28 466.86 466.93 462.01 463.28 0.0M
2022-06-25 458.45 465.17 458.30 465.03 0.0M
2022-06-24 453.50 455.97 450.40 455.16 0.0M
2022-06-23 447.56 455.11 447.56 450.64 0.0M
2022-06-22 448.60 453.25 448.35 450.97 0.0M
2022-06-18 444.02 444.85 441.71 442.71 0.0M
2022-06-17 443.38 444.44 433.85 437.33 0.0M
2022-06-16 448.41 459.36 445.42 454.49 0.0M
2022-06-15 445.95 447.50 439.88 443.77 0.0M
2022-06-14 449.39 451.83 441.26 442.48 0.0M
2022-06-11 465.85 466.42 459.72 460.22 0.0M
2022-06-10 477.71 480.03 471.23 471.26 0.0M
2022-06-09 479.87 482.35 477.56 479.01 0.0M
2022-06-08 474.84 481.41 474.03 480.96 0.0M
2022-06-07 481.63 482.56 476.68 478.28 0.0M
2022-06-04 478.96 480.69 475.69 476.71 0.0M
2022-06-03 474.67 484.34 474.04 484.21 0.0M
2022-06-02 480.87 482.30 473.95 476.32 0.0M
2022-06-01 478.62 480.90 474.17 478.01 0.0M
2022-05-28 472.41 478.89 472.41 478.89 0.0M
2022-05-27 458.90 470.06 458.87 468.83 0.0M
2022-05-26 453.56 461.98 453.56 459.68 0.0M
2022-05-25 455.38 456.30 448.23 454.43 0.0M
2022-05-24 457.10 462.09 454.54 461.80 0.0M
2022-05-21 447.39 456.26 446.26 456.04 0.0M
2022-05-20 459.76 466.51 456.09 459.14 0.0M
2022-05-19 477.48 478.92 459.73 461.15 0.0M
2022-05-18 482.47 485.84 476.76 485.52 0.0M
2022-05-17 475.52 479.07 471.48 473.20 0.0M
2022-05-14 468.93 480.31 466.55 478.72 0.0M
2022-05-13 457.58 468.57 451.86 461.60 0.0M
2022-05-12 472.78 481.68 461.35 462.39 0.0M
2022-05-11 483.95 484.15 470.38 476.94 0.0M
2022-05-10 481.94 484.30 468.86 470.81 0.0M
2022-05-07 492.29 498.85 483.70 490.22 0.0M
2022-05-06 513.62 513.64 490.46 495.78 0.0M
2022-05-05 504.79 521.24 497.10 520.66 0.0M
2022-05-04 502.40 507.56 500.47 504.48 0.0M
2022-05-03 496.34 504.06 490.45 503.77 0.0M
2022-04-30 510.81 515.95 494.81 495.48 0.0M
2022-04-29 510.35 519.66 502.48 516.87 0.0M
2022-04-28 502.60 509.25 498.41 500.90 0.0M
2022-04-27 516.02 516.02 500.80 500.80 0.0M
2022-04-26 509.83 519.22 508.78 519.06 0.0M
2022-04-23 524.92 526.06 512.26 512.70 0.0M
2022-04-22 538.46 540.90 523.49 524.74 0.0M
2022-04-21 540.13 540.27 531.91 533.17 0.0M
2022-04-20 529.55 539.55 528.36 538.79 0.0M
2022-04-19 529.14 532.49 526.43 530.12 0.0M
2022-04-15 532.47 533.98 529.09 529.33 0.0M
2022-04-14 531.30 542.38 530.80 540.99 0.0M
2022-04-13 537.91 541.15 529.20 531.37 0.0M
2022-04-12 537.35 538.33 532.02 532.37 0.0M
2022-04-09 544.69 545.97 541.25 541.93 0.0M
2022-04-08 545.17 548.65 540.87 546.46 0.0M
2022-04-07 548.31 548.63 542.49 545.41 0.0M
2022-04-06 558.73 559.01 551.89 552.66 0.0M
2022-04-05 554.40 559.82 553.98 559.76 0.0M
2022-04-02 553.73 554.28 550.08 553.34 0.0M
2022-04-01 557.10 557.70 551.80 551.81 0.0M
2022-03-31 559.67 560.55 555.83 557.18 0.0M
2022-03-30 558.91 561.19 556.28 560.84 0.0M
2022-03-29 549.90 555.22 548.54 555.16 0.0M
2022-03-26 549.44 550.59 544.62 549.49 0.0M
2022-03-25 543.51 549.48 541.15 549.43 0.0M
2022-03-24 542.92 547.16 541.26 541.27 0.0M
2022-03-23 539.99 547.31 539.99 546.45 0.0M
2022-03-22 539.55 541.69 534.10 539.31 0.0M
2022-03-19 537.58 540.44 536.89 540.34 0.0M
2022-03-18 522.38 530.57 521.05 530.57 0.0M
2022-03-17 514.14 525.20 507.98 525.06 0.0M
2022-03-16 497.22 508.14 493.60 507.17 0.0M
2022-03-15 499.85 504.29 490.82 491.77 0.0M
2022-03-12 514.92 515.12 500.64 501.01 0.0M
2022-03-11 509.90 512.44 504.34 511.05 0.0M
2022-03-10 510.55 516.90 507.43 515.37 0.0M
2022-03-09 500.18 512.43 494.21 499.15 0.0M
2022-03-08 517.86 518.44 500.68 500.73 0.0M
2022-03-05 520.40 521.28 513.59 517.22 0.0M
2022-03-04 530.58 530.58 520.55 522.63 0.0M
2022-03-03 523.35 529.12 519.98 528.02 0.0M
2022-03-02 526.09 528.07 517.83 520.73 0.0M
2022-03-01 523.16 529.00 520.73 527.44 0.0M
2022-02-26 519.33 526.32 516.32 526.26 0.0M
2022-02-25 491.97 520.16 491.97 519.86 0.0M
2022-02-24 520.99 521.34 505.24 505.38 0.0M
2022-02-23 517.23 522.90 511.63 516.26 0.0M
2022-02-19 519.02 523.79 518.65 519.80 0.0M
2022-02-18 536.94 537.73 525.25 525.81 0.0M
2022-02-17 537.68 542.70 534.10 541.38 0.0M
2022-02-16 536.38 541.49 535.31 541.40 0.0M
2022-02-15 528.30 533.44 523.50 528.96 0.0M
2022-02-12 543.35 544.08 525.86 527.94 0.0M
2022-02-11 543.92 551.11 540.10 542.00 0.0M
2022-02-10 548.12 551.46 546.77 551.46 0.0M
2022-02-09 536.98 544.24 535.10 543.19 0.0M
2022-02-08 541.08 543.91 536.08 537.53 0.0M
2022-02-05 535.63 544.32 532.88 540.36 0.0M
2022-02-04 540.75 544.46 533.16 533.71 0.0M
2022-02-03 551.63 553.08 546.98 551.96 0.0M
2022-02-02 545.76 548.90 540.92 548.69 0.0M
2022-02-01 533.40 545.84 531.29 545.81 0.0M
2022-01-29 520.26 531.65 512.86 531.65 0.0M
2022-01-28 526.93 529.89 515.73 516.87 0.0M
2022-01-27 531.87 537.43 516.68 521.99 0.0M
2022-01-26 523.38 528.99 516.99 520.85 0.0M
2022-01-25 520.79 532.25 506.14 531.65 0.0M
2022-01-22 536.25 536.55 529.23 529.42 0.0M
2022-01-21 555.78 561.19 542.40 542.86 0.0M
2022-01-20 559.37 562.33 549.99 550.24 0.0M
2022-01-19 560.92 564.51 555.17 555.99 0.0M
2022-01-15 563.31 570.26 563.31 570.16 0.0M
2022-01-14 579.96 580.85 564.95 565.83 0.0M
2022-01-13 579.18 581.26 575.79 578.53 0.0M
2022-01-12 567.88 576.49 565.55 576.49 0.0M
2022-01-11 562.14 569.86 554.03 569.42 0.0M
2022-01-08 573.07 575.30 565.96 568.40 0.0M
2022-01-07 571.10 576.71 567.99 573.11 0.0M
2022-01-06 584.22 585.70 572.78 572.90 0.0M
2022-01-05 591.10 591.43 583.39 586.37 0.0M
2022-01-04 589.21 591.26 586.77 591.25 0.0M
2022-01-01 589.00 589.91 586.73 586.73 0.0M