CBOE Low Volatility (LOVOL)

LOVOL
🏛️ États-Unis →
528.78
Dernière Mise à Jour: 2025-10-04
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
2021-12-31 466.63 467.34 465.32 465.48 0.0M
2021-12-30 466.52 467.06 465.62 466.37 0.0M
2021-12-29 466.96 467.65 465.93 466.08 0.0M
2021-12-28 463.67 466.67 463.67 466.66 0.0M
2021-12-24 461.17 463.60 461.12 462.65 0.0M
2021-12-23 459.80 460.60 458.92 460.52 0.0M
2021-12-22 453.93 457.06 451.82 456.89 0.0M
2021-12-21 452.58 452.65 449.47 451.07 0.0M
2021-12-18 457.20 457.93 455.20 455.58 0.0M
2021-12-17 463.88 463.93 458.40 459.60 0.0M
2021-12-16 457.21 462.54 455.45 462.43 0.0M
2021-12-15 457.25 459.09 455.10 456.78 0.0M
2021-12-14 462.49 462.53 459.50 459.51 0.0M
2021-12-11 461.78 462.82 459.87 462.73 0.0M
2021-12-10 460.79 461.77 459.98 459.99 0.0M
2021-12-09 461.98 462.52 460.75 462.17 0.0M
2021-12-08 459.86 462.44 459.86 461.54 0.0M
2021-12-07 456.79 459.03 455.52 456.99 0.0M
2021-12-04 457.69 458.28 453.07 456.10 0.0M
2021-12-03 452.15 457.89 451.69 456.22 0.0M
2021-12-02 457.79 459.50 453.32 453.51 0.0M
2021-12-01 458.59 459.31 454.56 455.16 0.0M
2021-11-30 459.88 460.40 457.68 459.28 0.0M
2021-11-27 457.78 459.66 456.21 458.81 0.0M
2021-11-25 459.41 461.70 459.00 461.58 0.0M
2021-11-24 460.65 461.80 458.73 460.99 0.0M
2021-11-23 463.29 464.98 460.73 460.77 0.0M
2021-11-20 461.55 462.35 461.54 461.80 0.0M
2021-11-19 461.75 462.52 460.61 462.20 0.0M
2021-11-18 461.16 461.66 460.99 461.17 0.0M
2021-11-17 460.49 462.70 460.49 461.71 0.0M
2021-11-16 461.13 461.69 460.09 460.64 0.0M
2021-11-13 459.66 461.17 459.03 460.84 0.0M
2021-11-12 459.87 460.04 459.11 459.18 0.0M
2021-11-11 460.64 461.53 458.68 459.39 0.0M
2021-11-10 463.06 463.12 461.09 461.58 0.0M
2021-11-09 463.05 463.39 462.20 462.71 0.0M
2021-11-06 462.16 463.19 461.33 462.49 0.0M
2021-11-05 459.81 460.96 459.66 460.88 0.0M
2021-11-04 457.59 459.68 457.31 459.50 0.0M
2021-11-03 457.11 458.31 456.99 457.92 0.0M
2021-11-02 457.41 457.63 456.01 457.02 0.0M
2021-10-30 454.80 456.81 454.70 456.75 0.0M
2021-10-29 454.62 456.12 454.50 456.10 0.0M
2021-10-28 454.97 455.23 453.39 453.43 0.0M
2021-10-27 455.18 456.32 454.49 454.75 0.0M
2021-10-26 453.74 454.57 452.56 454.13 0.0M
2021-10-23 452.81 453.84 451.89 453.10 0.0M
2021-10-22 452.09 453.22 451.75 453.12 0.0M
2021-10-21 452.41 452.66 451.67 452.40 0.0M
2021-10-20 450.09 451.51 449.67 451.44 0.0M
2021-10-19 446.14 449.02 445.71 448.90 0.0M
2021-10-16 447.42 447.99 447.30 447.62 0.0M
2021-10-15 442.03 445.23 441.50 445.13 0.0M
2021-10-14 437.58 438.82 434.79 437.93 0.0M
2021-10-13 438.44 439.05 435.95 436.76 0.0M
2021-10-12 440.36 442.80 437.79 437.84 0.0M
2021-10-09 442.03 442.43 440.24 440.68 0.0M
2021-10-08 441.41 443.73 441.08 441.30 0.0M
2021-10-07 433.42 438.40 432.27 438.21 0.0M
2021-10-06 434.46 438.69 433.82 436.70 0.0M
2021-10-05 436.97 437.83 431.26 432.89 0.0M
2021-10-02 435.66 439.38 432.39 438.03 0.0M
2021-10-01 439.99 440.25 433.82 433.93 0.0M
2021-09-30 439.36 440.67 438.35 438.71 0.0M
2021-09-29 442.77 442.77 437.74 437.90 0.0M
2021-09-28 444.97 445.73 444.26 444.74 0.0M
2021-09-25 444.09 446.18 444.09 445.53 0.0M
2021-09-24 443.10 446.47 442.99 445.23 0.0M
2021-09-23 440.13 443.06 439.76 441.54 0.0M
2021-09-22 441.07 442.26 438.60 438.67 0.0M
2021-09-21 439.06 440.85 436.89 439.80 0.0M
2021-09-18 444.36 444.78 444.04 444.40 0.0M
2021-09-17 447.48 448.09 445.62 447.23 0.0M
2021-09-16 447.21 448.04 447.15 447.71 0.0M
2021-09-15 448.27 448.27 444.69 445.28 0.0M
2021-09-14 448.70 448.72 445.50 446.97 0.0M
2021-09-11 450.49 450.58 446.28 446.39 0.0M
2021-09-10 450.08 451.07 448.65 448.68 0.0M
2021-09-09 450.20 450.66 448.96 450.06 0.0M
2021-09-08 451.18 451.18 450.14 450.45 0.0M
2021-09-04 451.12 451.87 450.62 451.49 0.0M
2021-09-03 451.89 452.13 450.74 451.51 0.0M
2021-09-02 451.04 451.53 450.55 450.69 0.0M
2021-09-01 450.97 451.33 450.38 450.57 0.0M
2021-08-31 450.60 451.80 450.42 451.19 0.0M
2021-08-28 448.17 450.32 448.12 450.05 0.0M
2021-08-27 448.96 449.12 447.58 447.61 0.0M
2021-08-26 448.65 449.47 448.52 449.00 0.0M
2021-08-25 448.74 449.01 448.41 448.53 0.0M
2021-08-24 447.15 448.82 447.10 448.21 0.0M
2021-08-21 445.55 445.89 445.24 445.74 0.0M
2021-08-20 441.82 444.13 441.82 443.74 0.0M
2021-08-19 444.60 445.02 442.49 442.56 0.0M
2021-08-18 444.86 445.57 442.84 444.90 0.0M
2021-08-17 445.29 446.89 444.21 446.89 0.0M
2021-08-14 446.13 446.21 445.73 446.11 0.0M
2021-08-13 444.74 445.75 444.09 445.72 0.0M
2021-08-12 444.85 444.91 444.04 444.83 0.0M
2021-08-11 444.12 444.64 443.58 444.05 0.0M
2021-08-10 444.30 444.30 443.30 443.83 0.0M
2021-08-07 443.92 444.36 443.52 444.10 0.0M
2021-08-06 442.50 443.52 442.44 443.51 0.0M
2021-08-05 442.52 442.92 441.79 441.85 0.0M
2021-08-04 441.76 443.39 440.17 443.36 0.0M
2021-08-03 442.85 443.25 441.00 441.17 0.0M
2021-07-31 441.29 442.56 441.02 441.41 0.0M
2021-07-30 442.77 443.70 442.68 442.99 0.0M
2021-07-29 442.44 442.78 441.06 441.75 0.0M
2021-07-28 442.23 442.64 440.43 442.02 0.0M
2021-07-27 442.57 443.49 442.46 443.42 0.0M
2021-07-24 441.01 442.99 440.63 442.84 0.0M
2021-07-23 439.31 439.72 438.39 439.63 0.0M
2021-07-22 438.35 439.03 438.12 438.96 0.0M
2021-07-21 432.30 437.34 431.74 436.19 0.0M
2021-07-20 432.76 433.15 430.12 431.75 0.0M
2021-07-17 438.30 438.43 436.66 437.01 0.0M
2021-07-16 440.68 440.92 439.26 440.37 0.0M
2021-07-15 442.11 442.36 440.66 441.13 0.0M
2021-07-14 441.50 442.25 440.80 440.87 0.0M
2021-07-13 440.94 441.93 440.77 441.78 0.0M
2021-07-10 439.60 441.29 439.58 441.24 0.0M
2021-07-09 437.70 439.26 436.90 438.50 0.0M
2021-07-08 440.17 440.76 438.96 440.44 0.0M
2021-07-07 440.23 440.23 438.02 439.62 0.0M
2021-07-03 438.63 440.30 438.54 440.12 0.0M
2021-07-02 437.22 438.03 437.00 437.96 0.0M
2021-07-01 436.08 436.85 436.05 436.60 0.0M
2021-06-30 436.62 436.80 435.90 436.26 0.0M
2021-06-29 435.91 436.22 435.07 436.12 0.0M
2021-06-26 435.32 435.76 434.98 435.45 0.0M
2021-06-25 434.45 434.88 434.32 434.53 0.0M
2021-06-24 433.74 434.05 432.92 432.97 0.0M
2021-06-23 432.31 434.11 431.94 433.47 0.0M
2021-06-22 429.86 432.44 429.21 432.40 0.0M
2021-06-19 429.34 429.81 428.49 428.58 0.0M
2021-06-18 431.45 431.76 429.72 431.25 0.0M
2021-06-17 431.97 432.07 429.88 431.16 0.0M
2021-06-16 433.13 433.13 431.95 432.49 0.0M
2021-06-15 432.44 433.04 431.64 433.03 0.0M
2021-06-12 432.21 432.50 431.40 432.49 0.0M
2021-06-11 431.48 432.43 430.42 431.86 0.0M
2021-06-10 431.39 431.41 430.20 430.20 0.0M
2021-06-09 431.29 431.29 429.42 430.79 0.0M
2021-06-08 431.06 431.12 429.89 430.79 0.0M
2021-06-05 429.72 431.18 429.68 430.94 0.0M
2021-06-04 427.42 428.95 426.05 428.07 0.0M
2021-06-03 429.18 429.82 428.45 429.18 0.0M
2021-06-02 430.89 430.93 428.18 428.64 0.0M
2021-05-29 429.33 429.79 428.67 428.67 0.0M
2021-05-28 428.95 429.23 428.06 428.34 0.0M
2021-05-27 427.80 428.46 427.01 427.91 0.0M
2021-05-26 428.98 429.35 426.97 427.37 0.0M
2021-05-25 426.76 429.08 426.75 428.16 0.0M
2021-05-22 425.54 426.00 424.79 424.90 0.0M
2021-05-21 422.14 426.27 422.14 425.13 0.0M
2021-05-20 419.60 421.12 418.41 421.08 0.0M
2021-05-19 426.45 426.45 422.77 422.80 0.0M
2021-05-18 426.28 426.82 424.40 426.06 0.0M
2021-05-15 424.78 427.70 424.57 427.05 0.0M
2021-05-14 420.89 424.01 420.89 422.56 0.0M
2021-05-13 423.59 424.43 420.27 420.43 0.0M
2021-05-12 423.98 425.98 422.13 425.34 0.0M
2021-05-11 431.20 431.30 427.87 427.87 0.0M
2021-05-08 429.04 431.49 429.00 431.13 0.0M
2021-05-07 426.31 428.93 424.87 428.93 0.0M
2021-05-06 427.60 427.62 425.75 426.17 0.0M
2021-05-05 426.76 426.97 423.54 426.01 0.0M
2021-05-04 429.18 429.47 427.81 428.12 0.0M
2021-05-01 427.68 428.53 426.96 427.42 0.0M
2021-04-30 429.87 429.87 427.02 429.50 0.0M
2021-04-29 427.95 428.74 427.25 427.25 0.0M
2021-04-28 427.86 428.02 426.87 427.49 0.0M
2021-04-27 427.97 428.34 427.40 427.65 0.0M
2021-04-24 424.59 428.31 424.59 427.40 0.0M
2021-04-23 426.61 427.27 423.34 424.16 0.0M
2021-04-22 425.78 426.91 425.59 426.84 0.0M
2021-04-21 425.46 425.87 422.34 423.92 0.0M
2021-04-20 427.56 427.82 425.14 426.28 0.0M
2021-04-17 427.71 428.59 427.46 428.21 0.0M
2021-04-16 426.49 427.78 426.31 427.68 0.0M
2021-04-15 425.72 426.47 424.56 424.72 0.0M
2021-04-14 425.02 426.25 424.78 425.79 0.0M
2021-04-13 424.84 425.28 424.23 425.03 0.0M
2021-04-10 423.10 425.18 423.08 425.18 0.0M
2021-04-09 422.77 423.18 422.15 423.06 0.0M
2021-04-08 421.59 422.11 421.18 421.91 0.0M
2021-04-07 421.39 422.31 421.15 421.53 0.0M
2021-04-06 419.95 422.16 419.90 421.91 0.0M
2021-04-02 416.58 417.99 416.37 417.97 0.0M
2021-04-01 414.44 416.17 414.42 414.42 0.0M
2021-03-31 413.95 414.26 412.56 413.50 0.0M
2021-03-30 414.38 415.37 412.65 414.50 0.0M
2021-03-27 410.97 414.95 410.56 414.80 0.0M
2021-03-26 406.75 410.60 405.46 409.80 0.0M
2021-03-25 411.28 412.45 408.28 408.29 0.0M
2021-03-24 411.84 413.17 409.42 410.11 0.0M
2021-03-23 410.78 413.48 410.44 412.41 0.0M
2021-03-20 410.92 411.72 410.29 410.44 0.0M
2021-03-19 412.74 414.32 410.26 410.59 0.0M
2021-03-18 412.38 415.13 412.15 414.30 0.0M
2021-03-17 414.65 415.17 413.17 413.86 0.0M
2021-03-16 412.44 414.37 410.64 414.32 0.0M
2021-03-13 410.27 412.26 409.73 412.15 0.0M
2021-03-12 410.63 413.08 410.08 411.57 0.0M
2021-03-11 408.93 409.66 406.86 408.10 0.0M
2021-03-10 405.19 408.37 404.40 405.88 0.0M
2021-03-09 403.98 406.44 400.95 401.06 0.0M
2021-03-06 399.76 404.10 393.11 403.16 0.0M
2021-03-05 401.38 403.37 392.60 396.60 0.0M
2021-03-04 405.21 405.82 401.10 401.13 0.0M
2021-03-03 408.64 408.71 405.45 405.47 0.0M
2021-03-02 405.52 409.24 405.09 408.29 0.0M
2021-02-27 403.94 405.26 399.71 400.56 0.0M
2021-02-26 408.90 409.93 401.34 402.58 0.0M
2021-02-25 405.67 410.28 404.53 409.99 0.0M
2021-02-24 403.74 407.71 400.12 406.35 0.0M
2021-02-23 406.64 408.34 406.14 406.23 0.0M
2021-02-20 409.44 409.58 408.41 408.64 0.0M
2021-02-19 409.56 410.46 408.53 410.07 0.0M
2021-02-18 410.50 411.22 410.39 411.09 0.0M
2021-02-17 412.52 412.69 410.95 411.60 0.0M
2021-02-13 410.09 411.90 410.07 411.74 0.0M
2021-02-12 411.04 411.40 409.19 410.66 0.0M
2021-02-11 411.61 411.61 408.74 410.29 0.0M
2021-02-10 409.99 410.80 409.87 410.31 0.0M
2021-02-09 410.04 410.63 409.31 410.63 0.0M
2021-02-06 409.11 409.36 408.08 408.87 0.0M
2021-02-05 405.86 407.87 405.56 407.87 0.0M
2021-02-04 405.91 406.32 404.55 404.97 0.0M
2021-02-03 404.88 406.71 404.84 405.58 0.0M
2021-02-02 401.98 404.05 400.96 403.08 0.0M
2021-01-30 402.93 402.93 399.27 399.75 0.0M
2021-01-29 403.30 407.36 403.30 404.27 0.0M
2021-01-28 403.37 404.48 400.54 401.88 0.0M
2021-01-27 407.86 407.98 406.27 406.39 0.0M
2021-01-26 406.69 407.24 403.22 407.21 0.0M
2021-01-23 405.40 406.42 405.02 405.66 0.0M
2021-01-22 406.89 407.09 406.02 406.32 0.0M
2021-01-21 406.38 406.38 406.38 406.38 0.0M
2021-01-20 401.89 402.71 400.73 402.32 0.0M
2021-01-16 399.92 399.92 399.92 399.92 0.0M
2021-01-15 403.17 403.59 401.79 401.86 0.0M
2021-01-14 402.43 403.45 401.70 402.67 0.0M
2021-01-13 402.55 402.90 400.75 402.28 0.0M
2021-01-12 401.69 403.27 401.55 402.23 0.0M
2021-01-09 403.31 403.79 400.93 403.62 0.0M
2021-01-08 400.65 402.80 400.60 402.21 0.0M
2021-01-07 395.66 400.85 395.31 398.53 0.0M
2021-01-06 395.45 397.71 395.13 396.97 0.0M
2021-01-05 399.52 399.54 392.12 395.09 0.0M
2021-01-01 396.64 398.73 396.34 398.67 0.0M