YieldMax META Option Income Strategy (FBY)

FBY
🏛️ Estados Unidos →
15.86
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
2025-09-26 15.96 15.98 15.75 15.86 0.1M
2025-09-25 16.01 16.09 15.88 15.96 0.1M
2025-09-24 16.10 16.19 16.03 16.18 0.1M
2025-09-23 16.31 16.34 15.99 16.06 0.1M
2025-09-22 16.59 16.59 16.24 16.25 0.4M
2025-09-19 16.50 16.58 16.30 16.46 0.3M
2025-09-18 16.42 16.57 16.34 16.43 0.1M
2025-09-17 16.41 16.46 16.19 16.34 0.1M
2025-09-16 16.23 16.43 16.21 16.40 0.1M
2025-09-15 16.05 16.33 16.02 16.19 0.3M
2025-09-12 15.97 16.11 15.84 16.07 0.2M
2025-09-11 16.08 16.09 15.95 15.99 0.1M
2025-09-10 16.66 16.66 16.42 16.43 0.2M
2025-09-09 16.49 16.63 16.46 16.61 0.2M
2025-09-08 16.51 16.62 16.40 16.42 0.1M
2025-09-05 16.33 16.45 16.28 16.45 0.1M
2025-09-04 16.32 16.42 16.25 16.30 0.1M
2025-09-03 16.08 16.12 16.02 16.12 0.1M
2025-09-02 15.80 16.03 15.76 16.03 0.1M
2025-08-29 16.21 16.22 16.00 16.08 0.1M
2025-08-28 16.17 16.33 16.11 16.30 0.1M
2025-08-27 16.31 16.31 16.13 16.20 0.1M
2025-08-26 16.21 16.31 16.20 16.31 0.1M
2025-08-25 16.28 16.32 16.22 16.28 0.1M
2025-08-22 15.98 16.31 15.90 16.28 0.1M
2025-08-21 16.07 16.07 15.87 15.98 0.1M
2025-08-20 16.20 16.20 15.82 16.15 0.3M
2025-08-19 16.56 16.56 16.20 16.23 0.2M
2025-08-18 16.75 16.75 16.37 16.56 0.5M
2025-08-15 16.99 17.05 16.91 16.95 0.2M
2025-08-14 16.84 16.97 16.74 16.92 0.2M
2025-08-13 17.59 17.64 17.45 17.48 0.2M
2025-08-12 17.32 17.63 17.32 17.59 0.2M
2025-08-11 17.24 17.33 17.18 17.20 0.2M
2025-08-08 17.14 17.25 17.05 17.25 0.1M
2025-08-07 17.33 17.34 17.07 17.11 0.1M
2025-08-06 17.22 17.31 17.04 17.29 0.1M
2025-08-05 17.37 17.46 17.09 17.11 0.2M
2025-08-04 17.00 17.35 17.00 17.35 0.2M
2025-08-01 17.03 17.08 16.70 16.82 0.1M
2025-07-31 17.27 17.45 17.22 17.22 0.9M
2025-07-30 16.15 16.15 15.89 15.94 0.2M
2025-07-29 16.38 16.44 16.04 16.05 0.1M
2025-07-28 16.30 16.50 16.29 16.38 0.2M
2025-07-25 16.34 16.43 16.26 16.26 1.1M
2025-07-24 16.30 16.39 16.29 16.30 0.1M
2025-07-23 16.11 16.26 16.10 16.23 0.1M
2025-07-22 16.26 16.26 16.04 16.08 0.1M
2025-07-21 16.07 16.29 16.07 16.27 0.5M
2025-07-18 16.04 16.06 15.84 16.06 0.2M
2025-07-17 16.12 16.12 15.92 16.00 0.3M
2025-07-16 16.80 16.80 16.46 16.51 0.4M
2025-07-15 16.96 16.96 16.65 16.65 0.3M
2025-07-14 16.81 16.98 16.80 16.85 0.2M
2025-07-11 16.95 16.95 16.62 16.81 0.2M
2025-07-10 17.05 17.08 16.82 16.98 0.2M
2025-07-09 16.85 17.07 16.85 17.03 0.2M
2025-07-08 16.77 16.81 16.69 16.81 0.1M
2025-07-07 16.69 16.89 16.67 16.72 0.1M
2025-07-03 16.91 16.91 16.65 16.71 0.1M
2025-07-02 16.69 16.75 16.60 16.62 0.1M
2025-07-01 17.00 17.00 16.62 16.72 0.1M
2025-06-30 17.03 17.13 16.95 16.98 0.1M
2025-06-27 16.84 16.94 16.79 16.94 0.1M
2025-06-26 16.58 16.80 16.58 16.75 0.1M
2025-06-25 16.60 16.62 16.51 16.53 0.1M
2025-06-24 16.45 16.60 16.45 16.60 0.1M
2025-06-23 16.10 16.39 16.02 16.37 0.4M
2025-06-20 16.40 16.44 15.97 16.07 0.3M
2025-06-18 16.87 16.93 16.82 16.82 0.1M
2025-06-17 16.87 16.96 16.82 16.85 0.1M
2025-06-16 16.81 16.97 16.76 16.87 0.2M
2025-06-13 16.62 16.74 16.49 16.54 0.1M
2025-06-12 16.73 16.77 16.60 16.76 0.1M
2025-06-11 16.92 16.99 16.71 16.73 0.1M
2025-06-10 16.87 16.90 16.68 16.90 0.1M
2025-06-09 16.80 16.91 16.72 16.73 0.1M
2025-06-06 16.75 16.86 16.62 16.73 0.4M
2025-06-05 16.68 16.70 16.55 16.56 0.1M
2025-06-04 16.32 16.66 16.32 16.66 0.1M
2025-06-03 16.33 16.39 16.19 16.22 0.1M
2025-06-02 15.92 16.31 15.92 16.31 0.2M
2025-05-30 15.82 15.97 15.68 15.94 0.1M
2025-05-29 15.95 15.95 15.80 15.87 0.1M
2025-05-28 15.83 15.91 15.80 15.83 0.1M
2025-05-27 15.62 15.79 15.59 15.79 0.2M
2025-05-23 15.41 15.60 15.38 15.45 0.2M
2025-05-22 15.61 15.77 15.51 15.65 0.1M
2025-05-21 16.17 16.46 16.12 16.24 0.1M
2025-05-20 16.25 16.29 16.15 16.27 0.1M
2025-05-19 16.02 16.35 16.02 16.28 0.2M
2025-05-16 16.28 16.33 15.97 16.33 0.1M
2025-05-15 16.63 16.67 16.27 16.33 0.1M
2025-05-14 16.75 16.79 16.60 16.72 0.1M
2025-05-13 16.47 16.73 16.47 16.65 0.1M
2025-05-12 16.11 16.40 16.10 16.37 0.2M
2025-05-09 15.88 15.95 15.55 15.60 0.1M
2025-05-08 15.85 15.98 15.68 15.68 0.1M
2025-05-07 15.52 15.72 15.42 15.70 0.0M
2025-05-06 15.57 15.60 15.40 15.44 0.1M
2025-05-05 15.50 15.75 15.47 15.68 0.1M
2025-05-02 15.45 15.72 15.40 15.63 0.2M
2025-05-01 15.41 15.44 15.21 15.31 0.2M
2025-04-30 14.35 14.54 14.10 14.48 0.1M
2025-04-29 14.45 14.69 14.45 14.67 0.1M
2025-04-28 14.65 14.72 14.33 14.52 0.1M
2025-04-25 14.48 14.50 14.34 14.50 0.2M
2025-04-24 14.07 14.30 14.02 14.30 0.1M
2025-04-23 14.70 14.82 14.47 14.52 0.2M
2025-04-22 13.82 14.25 13.73 14.10 0.1M
2025-04-21 13.90 13.93 13.56 13.72 0.5M
2025-04-17 14.12 14.22 13.98 14.07 0.0M
2025-04-16 14.31 14.37 13.90 14.10 0.1M
2025-04-15 14.93 15.05 14.50 14.62 0.1M
2025-04-14 15.41 15.43 14.80 14.89 0.2M
2025-04-11 14.96 15.17 14.72 15.10 0.1M
2025-04-10 15.73 15.85 14.88 15.08 0.1M
2025-04-09 14.39 15.97 14.29 15.89 0.1M
2025-04-08 15.03 15.21 14.28 14.43 0.1M
2025-04-07 13.77 15.04 13.67 14.50 0.2M
2025-04-04 14.26 14.62 14.02 14.22 0.3M
2025-04-03 15.44 15.59 14.97 15.03 0.2M
2025-04-02 16.14 16.62 16.14 16.45 0.1M
2025-04-01 16.11 16.58 16.11 16.50 0.1M
2025-03-31 15.86 16.23 15.57 16.18 0.1M
2025-03-28 16.77 16.85 16.16 16.20 0.2M
2025-03-27 16.86 17.13 16.77 16.87 0.1M
2025-03-26 17.95 17.95 17.46 17.62 0.1M
2025-03-25 17.94 18.03 17.85 17.91 0.2M
2025-03-24 17.73 17.84 17.65 17.73 0.3M
2025-03-21 17.06 17.37 16.97 17.34 0.1M
2025-03-20 17.04 17.63 17.00 17.10 0.1M
2025-03-19 17.00 17.26 16.75 17.06 0.1M
2025-03-18 17.40 17.40 16.76 17.01 0.1M
2025-03-17 17.62 17.69 17.38 17.57 0.1M
2025-03-14 17.25 17.62 17.25 17.62 0.1M
2025-03-13 17.92 17.92 16.96 17.10 0.1M
2025-03-12 18.00 18.11 17.58 17.89 0.1M
2025-03-11 17.11 17.65 17.11 17.43 0.1M
2025-03-10 17.51 17.55 16.92 17.26 0.2M
2025-03-07 17.96 18.17 17.28 17.95 0.2M
2025-03-06 18.55 18.62 17.87 18.25 0.1M
2025-03-05 18.34 18.81 18.27 18.76 0.1M
2025-03-04 18.40 18.57 17.85 18.33 0.2M
2025-03-03 19.06 19.27 18.56 18.67 0.1M
2025-02-28 18.75 19.03 18.46 18.99 0.2M
2025-02-27 19.35 19.46 18.73 18.78 0.2M
2025-02-26 19.25 19.85 19.20 19.65 0.2M
2025-02-25 19.44 19.44 18.80 19.15 0.3M
2025-02-24 20.00 20.00 19.32 19.42 0.7M
2025-02-21 20.27 20.38 19.85 19.85 0.2M
2025-02-20 20.25 20.42 20.13 20.15 0.1M
2025-02-19 20.50 20.50 20.16 20.40 0.2M
2025-02-18 21.25 21.25 20.43 20.73 0.3M
2025-02-14 21.10 21.24 21.05 21.20 0.1M
2025-02-13 20.95 21.08 20.85 21.08 0.1M
2025-02-12 20.77 20.99 20.64 20.98 0.1M
2025-02-11 20.70 20.90 20.63 20.84 0.1M
2025-02-10 20.75 20.80 20.62 20.77 0.1M
2025-02-07 20.67 20.85 20.59 20.69 0.1M
2025-02-06 20.47 20.71 20.35 20.53 0.1M
2025-02-05 20.33 20.61 20.24 20.40 0.1M
2025-02-04 20.25 20.43 20.01 20.35 0.1M
2025-02-03 19.44 20.30 19.44 20.16 0.2M
2025-01-31 20.02 20.33 19.78 19.85 0.2M
2025-01-30 20.33 20.41 19.78 19.97 0.3M
2025-01-29 20.45 20.55 20.19 20.50 0.2M
2025-01-28 20.15 20.59 20.10 20.42 0.1M
2025-01-27 19.20 20.15 19.20 20.10 0.2M
2025-01-24 19.55 19.84 19.55 19.66 0.1M
2025-01-23 19.48 19.60 19.32 19.60 0.1M
2025-01-22 19.27 19.55 19.27 19.37 0.1M
2025-01-21 19.25 19.26 19.00 19.13 0.3M
2025-01-17 19.25 19.25 18.84 19.08 0.1M
2025-01-16 19.01 19.09 18.91 19.00 0.0M
2025-01-15 18.91 19.19 18.85 19.13 0.1M
2025-01-14 18.86 18.86 18.38 18.56 0.1M
2025-01-13 18.95 18.96 18.65 18.96 0.1M
2025-01-10 19.01 19.47 18.68 19.11 0.3M
2025-01-08 19.15 19.23 18.91 19.05 0.1M
2025-01-07 19.55 19.58 19.03 19.23 0.1M
2025-01-06 19.19 19.55 19.09 19.55 0.2M
2025-01-03 19.08 19.14 18.89 19.01 0.1M
2025-01-02 19.15 19.48 19.10 19.38 0.2M