NASDAQ-100 Half BuyWrite V2 (BXNH)

BXNH
🏛️ Estados Unidos →
821.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 748.11 752.64 744.44 748.74 0.0M
2024-12-28 759.18 759.38 750.55 755.39 0.0M
2024-12-27 761.30 763.60 759.23 762.11 0.0M
2024-12-25 756.88 762.90 756.81 762.90 0.0M
2024-12-24 751.73 755.29 747.32 755.22 0.0M
2024-12-21 751.66 753.29 747.90 748.72 0.0M
2024-12-20 747.01 747.67 740.54 740.54 0.0M
2024-12-19 757.50 758.71 742.37 743.76 0.0M
2024-12-18 757.57 759.07 756.15 757.96 0.0M
2024-12-17 756.49 760.36 755.75 759.70 0.0M
2024-12-14 754.13 755.88 751.43 753.72 0.0M
2024-12-13 751.33 752.54 750.32 750.66 0.0M
2024-12-12 749.11 753.63 749.00 753.32 0.0M
2024-12-11 747.93 749.48 744.69 745.71 0.0M
2024-12-10 749.01 750.33 746.28 746.94 0.0M
2024-12-07 747.10 750.50 747.10 750.46 0.0M
2024-12-06 747.28 748.03 746.01 746.25 0.0M
2024-12-05 745.04 747.50 744.44 747.50 0.0M
2024-12-04 739.21 742.27 738.98 742.23 0.0M
2024-12-03 737.18 741.30 737.17 740.74 0.0M
2024-11-30 731.39 736.05 731.36 735.46 0.0M
2024-11-28 732.74 732.74 727.72 730.89 0.0M
2024-11-27 733.39 734.86 732.54 734.64 0.0M
2024-11-26 733.74 735.72 729.32 731.68 0.0M
2024-11-23 728.68 730.77 727.30 730.61 0.0M
2024-11-22 729.68 730.74 721.20 728.97 0.0M
2024-11-21 726.24 726.87 719.77 726.66 0.0M
2024-11-20 720.90 727.55 720.49 727.28 0.0M
2024-11-19 720.58 725.57 719.88 723.64 0.0M
2024-11-16 718.68 719.82 717.13 719.43 0.0M
2024-11-15 740.31 740.62 736.94 736.94 0.0M
2024-11-14 740.60 742.02 738.46 739.62 0.0M
2024-11-13 740.83 741.84 738.16 740.28 0.0M
2024-11-12 741.93 742.39 738.94 740.94 0.0M
2024-11-09 740.67 741.85 739.76 741.03 0.0M
2024-11-08 736.83 740.92 736.26 740.33 0.0M
2024-11-07 728.67 734.25 727.62 733.85 0.0M
2024-11-06 713.90 719.24 713.89 718.70 0.0M
2024-11-05 711.94 714.85 708.79 710.89 0.0M
2024-11-02 710.31 716.09 710.31 712.60 0.0M
2024-11-01 716.60 716.76 707.62 707.87 0.0M
2024-10-31 723.82 725.70 721.05 721.05 0.0M
2024-10-30 720.10 726.49 718.73 725.02 0.0M
2024-10-29 722.73 723.17 720.08 720.17 0.0M
2024-10-26 720.53 725.04 719.02 719.89 0.0M
2024-10-25 715.48 717.55 713.61 716.89 0.0M
2024-10-24 718.54 718.62 708.38 712.28 0.0M
2024-10-23 716.65 721.85 716.22 720.60 0.0M
2024-10-22 718.22 720.46 715.57 719.99 0.0M
2024-10-19 719.26 719.41 718.30 718.97 0.0M
2024-10-18 717.97 718.07 714.18 714.18 0.0M
2024-10-17 714.01 714.88 711.59 714.47 0.0M
2024-10-16 719.10 719.96 712.36 713.79 0.0M
2024-10-15 717.60 719.91 717.49 719.05 0.0M
2024-10-12 712.98 716.44 712.95 715.70 0.0M
2024-10-11 712.64 715.92 711.90 714.58 0.0M
2024-10-10 711.20 715.05 710.01 714.80 0.0M
2024-10-09 705.66 711.57 705.66 711.02 0.0M
2024-10-08 707.11 708.10 702.40 703.29 0.0M
2024-10-05 708.29 709.20 703.76 708.99 0.0M
2024-10-04 700.27 705.06 699.59 702.45 0.0M
2024-10-03 700.01 704.21 697.73 702.52 0.0M
2024-10-02 708.29 708.36 697.17 701.37 0.0M
2024-10-01 705.89 708.78 703.36 708.50 0.0M
2024-09-28 709.75 710.06 705.94 706.93 0.0M
2024-09-27 712.44 712.44 705.67 709.30 0.0M
2024-09-26 704.91 707.40 704.62 705.93 0.0M
2024-09-25 704.53 705.98 699.91 705.16 0.0M
2024-09-24 702.25 703.54 701.25 702.76 0.0M
2024-09-21 700.54 702.00 698.44 700.67 0.0M
2024-09-20 702.26 705.31 701.03 702.57 0.0M
2024-09-19 693.92 698.33 690.38 691.27 0.0M
2024-09-18 696.05 696.82 690.05 692.74 0.0M
2024-09-17 691.51 692.83 688.67 692.40 0.0M
2024-09-14 690.97 695.44 690.66 694.57 0.0M
2024-09-13 685.38 692.29 683.99 691.50 0.0M
2024-09-12 674.00 686.69 663.15 685.98 0.0M
2024-09-11 670.39 673.62 664.40 673.12 0.0M
2024-09-10 664.46 668.55 660.89 667.48 0.0M
2024-09-07 675.72 675.72 658.27 658.95 0.0M
2024-09-06 673.34 680.67 671.50 675.44 0.0M
2024-09-05 671.89 679.50 671.36 674.95 0.0M
2024-09-04 688.90 689.16 672.99 675.82 0.0M
2024-08-31 691.15 693.34 686.50 693.19 0.0M
2024-08-30 688.62 693.53 684.71 685.88 0.0M
2024-08-29 691.84 691.93 682.16 685.67 0.0M
2024-08-28 687.87 692.72 686.05 691.87 0.0M
2024-08-27 694.09 694.99 687.70 689.88 0.0M
2024-08-24 693.05 696.82 689.77 694.84 0.0M
2024-08-23 699.48 699.48 687.60 688.30 0.0M
2024-08-22 695.22 697.96 693.35 696.82 0.0M
2024-08-21 695.01 697.09 692.65 694.22 0.0M
2024-08-20 689.18 695.52 687.52 695.52 0.0M
2024-08-17 689.78 689.80 688.08 688.85 0.0M
2024-08-16 679.80 688.44 679.40 688.00 0.0M
2024-08-15 673.23 674.33 665.02 671.52 0.0M
2024-08-14 661.54 671.01 661.33 670.84 0.0M
2024-08-13 655.13 658.87 650.75 654.57 0.0M
2024-08-10 648.63 655.32 646.36 653.42 0.0M
2024-08-09 639.68 650.81 634.02 649.80 0.0M
2024-08-08 648.40 650.79 630.00 630.58 0.0M
2024-08-07 634.93 648.10 630.25 637.93 0.0M
2024-08-06 621.16 640.73 620.99 631.26 0.0M
2024-08-03 652.00 656.02 644.05 650.19 0.0M
2024-08-02 680.39 684.45 660.00 664.94 0.0M
2024-08-01 674.82 681.08 673.41 679.33 0.0M
2024-07-31 671.49 673.10 657.46 661.77 0.0M
2024-07-30 671.42 674.74 667.26 669.93 0.0M
2024-07-27 667.05 672.12 664.71 668.74 0.0M
2024-07-26 668.58 674.39 658.76 662.20 0.0M
2024-07-25 681.42 681.71 668.00 668.45 0.0M
2024-07-24 689.45 692.35 688.20 688.69 0.0M
2024-07-23 687.49 691.07 685.39 690.24 0.0M
2024-07-20 681.58 684.01 680.98 681.89 0.0M
2024-07-19 692.95 693.24 683.91 688.02 0.0M
2024-07-18 694.80 695.21 689.50 689.53 0.0M
2024-07-17 701.94 702.67 698.92 701.36 0.0M
2024-07-16 701.59 704.49 699.54 700.98 0.0M
2024-07-13 698.04 703.34 697.45 699.84 0.0M
2024-07-12 705.54 705.77 696.21 697.06 0.0M
2024-07-11 702.92 705.99 702.19 705.82 0.0M
2024-07-10 702.57 703.34 700.52 701.60 0.0M
2024-07-09 700.32 701.55 699.68 701.26 0.0M
2024-07-06 697.18 700.41 696.37 700.13 0.0M
2024-07-04 691.90 695.87 691.90 695.87 0.0M
2024-07-03 685.65 691.85 685.58 691.81 0.0M
2024-07-02 684.37 687.37 680.75 687.10 0.0M
2024-06-29 686.30 691.11 682.84 683.29 0.0M
2024-06-28 684.93 686.97 683.36 685.67 0.0M
2024-06-27 682.20 684.79 681.90 684.54 0.0M
2024-06-26 679.47 683.28 678.18 683.00 0.0M
2024-06-25 681.22 683.19 676.74 676.76 0.0M
2024-06-22 682.04 683.40 681.96 682.38 0.0M
2024-06-21 687.48 687.86 682.36 683.67 0.0M
2024-06-19 686.36 687.11 685.17 686.49 0.0M
2024-06-18 682.22 687.56 681.23 686.15 0.0M
2024-06-15 679.86 681.87 679.33 681.71 0.0M
2024-06-14 680.64 681.45 678.16 680.36 0.0M
2024-06-13 675.89 679.63 675.87 678.10 0.0M
2024-06-12 669.55 673.08 668.01 673.05 0.0M
2024-06-11 667.24 670.45 667.22 670.15 0.0M
2024-06-08 667.59 670.66 667.09 668.35 0.0M
2024-06-07 668.73 669.29 667.35 668.38 0.0M
2024-06-06 662.75 668.46 662.50 668.46 0.0M
2024-06-05 657.82 660.46 655.92 659.49 0.0M
2024-06-04 659.40 660.60 652.21 657.93 0.0M
2024-06-01 656.46 657.05 646.10 656.16 0.0M
2024-05-31 659.45 660.00 654.41 655.72 0.0M
2024-05-30 660.16 662.47 660.03 660.51 0.0M
2024-05-29 663.78 664.04 661.07 663.73 0.0M
2024-05-25 658.89 663.31 658.77 662.39 0.0M
2024-05-24 664.47 664.47 655.81 657.56 0.0M
2024-05-23 660.22 660.55 656.80 659.15 0.0M
2024-05-22 656.29 659.70 656.29 659.55 0.0M
2024-05-21 655.31 658.99 655.31 658.28 0.0M
2024-05-18 654.66 655.08 652.77 654.93 0.0M
2024-05-17 656.59 657.93 655.27 655.27 0.0M
2024-05-16 653.32 656.61 652.10 656.52 0.0M
2024-05-15 648.75 651.63 648.54 651.33 0.0M
2024-05-14 649.24 649.51 648.01 648.89 0.0M
2024-05-11 648.20 649.67 647.01 648.18 0.0M
2024-05-10 647.06 647.50 645.18 647.04 0.0M
2024-05-09 644.54 647.23 644.50 646.37 0.0M
2024-05-08 646.63 647.52 645.73 646.34 0.0M
2024-05-07 643.23 646.26 643.17 646.26 0.0M
2024-05-04 640.63 642.44 639.59 641.95 0.0M
2024-05-03 632.24 634.64 627.29 634.09 0.0M
2024-05-02 629.74 636.35 626.81 627.94 0.0M
2024-05-01 637.19 638.41 630.49 630.49 0.0M
2024-04-30 638.63 639.26 636.12 638.61 0.0M
2024-04-27 633.25 638.07 632.42 637.07 0.0M
2024-04-26 624.12 630.74 622.79 629.50 0.0M
2024-04-25 633.56 634.86 629.62 631.95 0.0M
2024-04-24 625.35 631.45 625.34 630.29 0.0M
2024-04-23 621.41 625.72 617.42 623.34 0.0M
2024-04-20 620.34 622.12 615.97 617.77 0.0M
2024-04-19 634.56 636.95 629.35 629.93 0.0M
2024-04-18 642.50 643.08 632.26 633.45 0.0M
2024-04-17 639.58 643.49 638.58 640.55 0.0M
2024-04-16 651.04 651.57 638.78 639.78 0.0M
2024-04-13 650.33 651.32 645.92 647.50 0.0M
2024-04-12 649.31 654.99 647.11 654.46 0.0M
2024-04-11 645.73 647.93 645.17 647.32 0.0M
2024-04-10 651.28 651.62 645.68 650.71 0.0M
2024-04-09 649.40 650.62 647.51 648.96 0.0M
2024-04-06 644.59 650.84 643.73 648.78 0.0M
2024-04-05 653.84 654.50 642.47 642.47 0.0M
2024-04-04 646.97 651.48 646.85 649.68 0.0M
2024-04-03 647.51 648.95 645.52 648.58 0.0M
2024-04-02 652.00 654.54 650.54 652.57 0.0M
2024-03-29 651.42 652.38 650.70 651.51 0.0M
2024-03-28 652.84 652.84 649.02 651.77 0.0M
2024-03-27 652.44 653.58 649.60 649.60 0.0M
2024-03-26 649.80 652.43 649.06 651.04 0.0M
2024-03-23 651.00 653.29 650.56 652.35 0.0M
2024-03-22 654.04 654.75 651.54 651.64 0.0M
2024-03-21 645.29 649.67 643.47 649.50 0.0M
2024-03-20 640.09 644.21 638.11 644.06 0.0M
2024-03-19 643.66 645.75 642.21 642.54 0.0M
2024-03-16 637.97 638.88 637.30 637.66 0.0M
2024-03-15 646.47 647.08 642.95 645.01 0.0M
2024-03-14 647.13 647.13 644.81 645.49 0.0M
2024-03-13 645.20 648.39 641.80 648.32 0.0M
2024-03-12 642.08 643.22 639.94 642.08 0.0M
2024-03-09 649.19 651.50 642.63 643.27 0.0M
2024-03-08 646.06 649.72 644.88 649.13 0.0M
2024-03-07 644.50 645.45 640.95 642.72 0.0M
2024-03-06 644.24 644.24 637.33 639.71 0.0M
2024-03-05 647.93 648.93 646.92 647.12 0.0M
2024-03-02 643.69 648.99 643.43 648.52 0.0M
2024-03-01 641.76 643.32 638.53 642.99 0.0M
2024-02-29 638.91 639.80 637.59 638.38 0.0M
2024-02-28 640.53 640.92 638.20 640.55 0.0M
2024-02-27 640.78 641.36 639.21 639.51 0.0M
2024-02-24 641.90 642.55 638.21 639.28 0.0M
2024-02-23 636.67 641.06 635.54 640.56 0.0M
2024-02-22 624.19 626.26 621.38 626.18 0.0M
2024-02-21 629.74 630.78 623.55 627.82 0.0M
2024-02-17 634.29 635.56 631.06 631.60 0.0M
2024-02-16 635.95 636.56 634.05 636.34 0.0M
2024-02-15 633.85 635.53 631.88 635.53 0.0M
2024-02-14 629.80 633.46 628.82 631.14 0.0M
2024-02-13 637.44 639.38 636.10 636.34 0.0M
2024-02-10 635.37 638.29 634.75 637.90 0.0M
2024-02-09 633.65 634.92 633.31 634.32 0.0M
2024-02-08 631.84 634.05 631.34 633.63 0.0M
2024-02-07 631.78 631.78 627.67 629.80 0.0M
2024-02-06 630.65 631.32 627.33 630.55 0.0M
2024-02-03 625.73 631.59 625.04 630.87 0.0M
2024-02-02 620.72 624.30 619.81 624.06 0.0M
2024-02-01 622.49 624.45 618.24 618.46 0.0M
2024-01-31 628.21 628.78 625.82 626.47 0.0M
2024-01-30 625.22 629.18 624.97 629.03 0.0M
2024-01-27 625.37 626.97 624.26 625.02 0.0M
2024-01-26 628.15 629.29 624.91 626.82 0.0M
2024-01-25 627.80 629.98 625.98 626.31 0.0M
2024-01-24 622.67 624.32 621.16 624.13 0.0M
2024-01-23 623.54 624.59 621.53 622.16 0.0M
2024-01-20 619.67 621.48 619.63 621.48 0.0M
2024-01-19 609.24 611.36 607.88 611.36 0.0M
2024-01-18 604.49 606.02 600.85 605.78 0.0M
2024-01-17 606.43 608.88 605.05 607.60 0.0M
2024-01-13 607.74 608.65 605.92 607.40 0.0M
2024-01-12 607.75 608.40 601.66 606.80 0.0M
2024-01-11 603.80 606.54 602.35 605.83 0.0M
2024-01-10 598.83 603.65 598.22 602.92 0.0M
2024-01-09 593.35 601.99 593.35 601.96 0.0M
2024-01-06 591.03 594.83 589.65 591.54 0.0M
2024-01-05 590.95 594.73 590.28 590.46 0.0M
2024-01-04 594.84 595.81 592.48 592.92 0.0M
2024-01-03 601.26 601.39 595.24 597.82 0.0M