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
2023-12-30 417.67 417.88 415.61 416.71 0.0M
2023-12-29 417.81 418.13 417.39 417.48 0.0M
2023-12-28 416.75 417.45 416.46 417.17 0.0M
2023-12-27 415.81 417.27 415.72 416.67 0.0M
2023-12-23 415.50 416.29 414.05 415.21 0.0M
2023-12-22 414.09 414.78 412.00 414.66 0.0M
2023-12-21 416.44 416.63 411.30 411.31 0.0M
2023-12-20 414.79 416.03 414.68 416.03 0.0M
2023-12-19 413.68 414.84 413.65 414.26 0.0M
2023-12-16 412.40 413.30 411.95 413.01 0.0M
2023-12-15 412.47 412.98 410.71 411.94 0.0M
2023-12-14 408.10 411.33 407.85 411.20 0.0M
2023-12-13 406.47 407.93 405.99 407.93 0.0M
2023-12-12 405.53 406.78 405.45 406.74 0.0M
2023-12-09 404.53 406.08 404.37 405.82 0.0M
2023-12-08 404.16 405.17 403.75 404.93 0.0M
2023-12-07 404.80 404.98 402.47 402.64 0.0M
2023-12-06 403.21 404.45 402.86 403.66 0.0M
2023-12-05 403.39 404.21 402.70 403.95 0.0M
2023-12-02 403.31 405.56 403.02 405.39 0.0M
2023-12-01 403.17 403.94 402.13 403.83 0.0M
2023-11-30 404.06 404.82 402.52 402.70 0.0M
2023-11-29 402.34 403.66 402.02 402.84 0.0M
2023-11-28 403.06 403.26 402.36 402.62 0.0M
2023-11-25 402.99 403.37 402.84 403.14 0.0M
2023-11-23 402.96 403.59 402.32 403.17 0.0M
2023-11-22 401.70 401.98 401.00 401.75 0.0M
2023-11-21 400.25 402.98 400.25 402.35 0.0M
2023-11-18 400.42 400.65 399.94 400.27 0.0M
2023-11-17 400.05 400.61 399.54 400.42 0.0M
2023-11-16 400.41 400.74 399.90 400.12 0.0M
2023-11-15 398.44 400.52 398.44 399.79 0.0M
2023-11-14 394.79 395.70 394.20 395.15 0.0M
2023-11-11 392.41 395.45 391.79 395.29 0.0M
2023-11-10 393.89 393.91 391.25 391.44 0.0M
2023-11-09 393.59 393.78 392.01 393.33 0.0M
2023-11-08 392.42 393.46 391.76 393.03 0.0M
2023-11-07 392.67 392.71 391.24 392.31 0.0M
2023-11-04 390.73 392.73 390.73 391.86 0.0M
2023-11-03 386.68 389.47 386.68 389.34 0.0M
2023-11-02 381.29 384.36 381.08 383.96 0.0M
2023-11-01 379.41 380.96 378.23 380.78 0.0M
2023-10-31 378.12 380.03 377.02 379.23 0.0M
2023-10-28 378.62 378.79 375.43 376.43 0.0M
2023-10-27 380.47 381.13 377.54 377.69 0.0M
2023-10-26 383.62 383.68 381.42 381.42 0.0M
2023-10-25 385.10 386.20 383.75 385.06 0.0M
2023-10-24 384.31 386.01 383.17 383.80 0.0M
2023-10-21 386.74 386.92 384.90 385.05 0.0M
2023-10-20 392.24 393.43 388.64 389.43 0.0M
2023-10-19 393.00 394.01 390.96 391.76 0.0M
2023-10-18 394.23 397.37 394.20 396.15 0.0M
2023-10-17 396.16 397.39 395.72 396.25 0.0M
2023-10-14 396.32 398.75 395.46 396.94 0.0M
2023-10-13 396.67 397.03 393.80 394.59 0.0M
2023-10-12 396.40 396.87 395.07 396.67 0.0M
2023-10-11 394.47 397.54 394.43 395.49 0.0M
2023-10-10 392.60 395.02 392.45 394.46 0.0M
2023-10-07 388.53 393.71 388.28 392.91 0.0M
2023-10-06 389.62 390.12 388.80 389.00 0.0M
2023-10-05 389.91 390.44 388.61 390.08 0.0M
2023-10-04 391.02 391.35 389.28 390.03 0.0M
2023-10-03 390.81 391.97 389.70 391.55 0.0M
2023-09-30 393.74 393.78 390.52 391.59 0.0M
2023-09-29 390.93 393.56 390.93 392.14 0.0M
2023-09-28 393.56 393.70 391.02 391.53 0.0M
2023-09-27 393.78 393.94 392.48 393.66 0.0M
2023-09-26 394.00 395.64 393.64 395.55 0.0M
2023-09-23 395.83 396.48 393.77 394.14 0.0M
2023-09-22 397.88 397.93 395.05 395.10 0.0M
2023-09-21 402.25 402.36 399.03 399.06 0.0M
2023-09-20 401.44 401.89 399.47 401.48 0.0M
2023-09-19 401.70 403.08 401.33 402.17 0.0M
2023-09-16 402.33 402.51 401.70 401.91 0.0M
2023-09-15 405.19 406.42 404.62 406.05 0.0M
2023-09-14 403.74 404.47 403.08 403.87 0.0M
2023-09-13 404.02 404.91 403.22 403.46 0.0M
2023-09-12 404.87 405.15 403.83 404.91 0.0M
2023-09-09 403.23 404.16 402.76 403.23 0.0M
2023-09-08 401.96 403.29 401.83 402.90 0.0M
2023-09-07 404.61 404.96 402.30 403.61 0.0M
2023-09-06 406.19 406.41 405.39 405.41 0.0M
2023-09-02 407.60 407.92 405.63 406.49 0.0M
2023-09-01 406.84 407.33 405.87 405.88 0.0M
2023-08-31 405.43 406.60 405.01 406.14 0.0M
2023-08-30 401.53 405.29 401.38 405.20 0.0M
2023-08-29 401.10 401.86 400.35 401.42 0.0M
2023-08-26 399.44 400.71 397.06 399.90 0.0M
2023-08-25 402.87 403.23 398.34 398.37 0.0M
2023-08-24 399.83 402.38 399.76 401.91 0.0M
2023-08-23 400.79 400.85 398.83 399.07 0.0M
2023-08-22 398.81 400.42 397.60 399.90 0.0M
2023-08-19 397.83 398.90 397.76 398.15 0.0M
2023-08-18 402.58 402.58 398.42 399.01 0.0M
2023-08-17 403.41 403.95 401.31 401.37 0.0M
2023-08-16 407.12 407.35 403.50 403.92 0.0M
2023-08-15 405.91 408.52 405.70 408.50 0.0M
2023-08-12 405.77 407.76 405.40 406.59 0.0M
2023-08-11 409.01 411.48 406.90 407.34 0.0M
2023-08-10 409.85 409.95 407.14 407.26 0.0M
2023-08-09 410.16 410.33 409.26 410.03 0.0M
2023-08-08 411.06 411.52 410.17 411.39 0.0M
2023-08-05 411.14 412.85 409.31 409.54 0.0M
2023-08-04 410.70 411.80 410.38 410.62 0.0M
2023-08-03 413.14 413.33 411.39 411.47 0.0M
2023-08-02 414.71 415.28 414.25 414.68 0.0M
2023-08-01 415.45 415.87 414.55 415.44 0.0M
2023-07-29 414.61 415.75 414.15 415.21 0.0M
2023-07-28 415.89 416.48 412.42 412.75 0.0M
2023-07-27 414.04 414.88 412.77 413.86 0.0M
2023-07-26 413.54 415.05 413.50 414.28 0.0M
2023-07-25 413.56 414.21 412.90 413.60 0.0M
2023-07-22 413.73 413.75 412.60 412.62 0.0M
2023-07-21 414.25 414.65 412.83 413.11 0.0M
2023-07-20 414.62 415.15 414.17 414.64 0.0M
2023-07-19 411.93 414.44 411.89 413.98 0.0M
2023-07-18 411.62 412.84 411.27 412.31 0.0M
2023-07-15 412.20 412.67 411.02 411.26 0.0M
2023-07-14 410.29 411.98 410.29 411.51 0.0M
2023-07-13 409.34 410.01 408.49 409.02 0.0M
2023-07-12 405.50 407.17 404.91 406.94 0.0M
2023-07-11 404.36 405.29 403.66 405.04 0.0M
2023-07-08 404.62 407.25 404.28 404.39 0.0M
2023-07-07 404.85 405.65 404.00 405.34 0.0M
2023-07-06 406.67 407.72 406.56 407.20 0.0M
2023-07-04 406.99 407.79 406.87 407.72 0.0M
2023-07-01 405.91 407.90 405.91 407.45 0.0M
2023-06-30 401.84 403.70 401.63 403.61 0.0M
2023-06-29 401.54 403.13 400.96 401.93 0.0M
2023-06-28 399.84 402.87 399.18 402.50 0.0M
2023-06-27 400.27 401.54 398.84 398.85 0.0M
2023-06-24 400.29 401.73 399.97 400.47 0.0M
2023-06-23 401.09 403.02 400.97 403.02 0.0M
2023-06-22 402.42 403.42 401.68 401.78 0.0M
2023-06-21 403.81 404.54 402.00 403.73 0.0M
2023-06-17 406.68 406.74 405.23 405.23 0.0M
2023-06-16 403.77 407.91 403.64 407.19 0.0M
2023-06-15 403.75 405.15 402.14 404.15 0.0M
2023-06-14 403.15 404.19 402.73 403.77 0.0M
2023-06-13 400.39 402.15 400.06 402.06 0.0M
2023-06-10 399.98 401.13 399.34 399.65 0.0M
2023-06-09 397.76 399.61 397.35 399.37 0.0M
2023-06-08 398.88 399.54 397.41 397.64 0.0M
2023-06-07 397.55 398.89 397.32 398.63 0.0M
2023-06-06 398.88 399.51 397.55 397.93 0.0M
2023-06-03 396.66 399.00 395.98 398.52 0.0M
2023-06-02 391.91 395.24 391.03 394.45 0.0M
2023-06-01 392.29 392.77 390.79 391.54 0.0M
2023-05-31 395.09 395.35 392.81 393.39 0.0M
2023-05-27 390.69 394.41 390.60 393.84 0.0M
2023-05-26 389.67 391.09 388.53 390.25 0.0M
2023-05-25 388.46 388.84 386.89 387.59 0.0M
2023-05-24 391.51 392.37 389.46 389.48 0.0M
2023-05-23 392.78 393.73 391.99 392.80 0.0M
2023-05-20 392.76 392.83 392.09 392.60 0.0M
2023-05-19 391.20 393.44 391.08 393.18 0.0M
2023-05-18 390.41 391.55 390.41 391.23 0.0M
2023-05-17 389.07 389.73 387.87 387.88 0.0M
2023-05-16 389.09 390.03 387.81 389.72 0.0M
2023-05-13 389.86 390.01 386.91 388.81 0.0M
2023-05-12 388.91 389.21 387.54 389.06 0.0M
2023-05-11 390.05 390.42 386.79 389.45 0.0M
2023-05-10 388.36 388.93 388.07 388.12 0.0M
2023-05-09 389.69 389.72 388.47 389.44 0.0M
2023-05-06 386.93 390.07 386.93 389.38 0.0M
2023-05-05 385.55 386.31 384.28 384.43 0.0M
2023-05-04 388.49 389.89 385.90 386.09 0.0M
2023-05-03 390.51 390.51 386.91 388.08 0.0M
2023-05-02 391.18 392.34 391.04 391.23 0.0M
2023-04-29 388.72 391.24 388.62 391.21 0.0M
2023-04-28 385.13 389.15 385.08 389.01 0.0M
2023-04-27 385.91 385.99 383.23 383.65 0.0M
2023-04-26 388.41 388.57 385.34 385.34 0.0M
2023-04-25 389.45 390.00 388.29 389.45 0.0M
2023-04-22 389.40 389.74 389.06 389.46 0.0M
2023-04-21 389.40 390.56 388.99 389.95 0.0M
2023-04-20 390.39 390.90 390.33 390.76 0.0M
2023-04-19 391.13 391.48 389.84 390.68 0.0M
2023-04-18 389.58 390.42 388.85 390.41 0.0M
2023-04-15 389.92 391.07 388.25 389.64 0.0M
2023-04-14 387.72 390.37 387.44 390.11 0.0M
2023-04-13 389.02 389.32 386.53 386.84 0.0M
2023-04-12 387.99 388.74 387.52 387.82 0.0M
2023-04-11 386.26 387.89 385.78 387.88 0.0M
2023-04-07 386.38 387.81 385.74 387.75 0.0M
2023-04-06 387.17 387.41 385.86 386.90 0.0M
2023-04-05 389.05 389.27 386.68 387.39 0.0M
2023-04-04 387.52 388.92 387.26 388.76 0.0M
2023-04-01 385.12 388.00 385.12 388.00 0.0M
2023-03-31 384.40 384.71 383.30 384.30 0.0M
2023-03-30 381.60 382.93 381.19 382.78 0.0M
2023-03-29 379.45 379.83 378.16 379.21 0.0M
2023-03-28 381.24 381.75 379.55 379.83 0.0M
2023-03-25 378.71 380.13 377.44 379.82 0.0M
2023-03-24 379.75 381.88 377.07 379.06 0.0M
2023-03-23 381.18 383.98 377.60 377.64 0.0M
2023-03-22 380.74 381.90 379.41 381.42 0.0M
2023-03-21 379.13 379.60 378.25 378.94 0.0M
2023-03-18 378.46 379.68 377.94 379.29 0.0M
2023-03-17 375.96 381.43 375.53 380.90 0.0M
2023-03-16 375.38 377.92 374.93 377.57 0.0M
2023-03-15 375.98 378.27 374.97 377.84 0.0M
2023-03-14 375.30 377.77 372.10 373.88 0.0M
2023-03-11 375.64 378.24 372.77 373.38 0.0M
2023-03-10 382.09 383.50 375.48 376.31 0.0M
2023-03-09 381.35 382.07 379.59 381.37 0.0M
2023-03-08 385.49 385.80 380.47 380.91 0.0M
2023-03-07 386.17 387.83 385.39 385.71 0.0M
2023-03-04 381.72 385.68 381.68 385.54 0.0M
2023-03-03 377.03 381.25 376.49 380.52 0.0M
2023-03-02 379.05 379.87 377.51 378.27 0.0M
2023-03-01 380.63 382.03 379.74 379.82 0.0M
2023-02-28 382.86 383.80 380.50 381.14 0.0M
2023-02-25 380.10 381.21 379.02 380.62 0.0M
2023-02-24 384.63 384.95 380.94 383.59 0.0M
2023-02-23 384.00 384.62 381.61 382.60 0.0M
2023-02-22 386.46 386.64 383.46 383.65 0.0M
2023-02-18 387.07 388.60 386.90 388.42 0.0M
2023-02-17 389.33 391.22 388.96 388.97 0.0M
2023-02-16 390.39 391.52 390.18 391.51 0.0M
2023-02-15 389.96 392.49 388.84 391.13 0.0M
2023-02-14 388.94 391.31 388.64 391.14 0.0M
2023-02-11 387.94 388.72 387.07 388.54 0.0M
2023-02-10 392.19 392.21 387.44 388.02 0.0M
2023-02-09 391.69 392.20 389.69 389.98 0.0M
2023-02-08 389.09 393.29 388.38 392.55 0.0M
2023-02-07 389.92 390.37 388.60 389.61 0.0M
2023-02-04 391.27 393.80 390.40 391.10 0.0M
2023-02-03 392.61 394.72 391.30 393.82 0.0M
2023-02-02 386.90 391.68 385.08 389.94 0.0M
2023-02-01 384.24 387.52 384.22 387.51 0.0M
2023-01-31 385.84 386.82 383.73 383.87 0.0M
2023-01-28 386.13 388.65 385.75 387.16 0.0M
2023-01-27 385.46 386.45 383.54 386.44 0.0M
2023-01-26 380.54 383.78 379.37 383.48 0.0M
2023-01-25 382.44 383.85 381.68 383.37 0.0M
2023-01-24 381.07 385.04 380.87 383.78 0.0M
2023-01-21 378.78 380.88 378.67 380.88 0.0M
2023-01-20 376.99 377.30 375.79 376.02 0.0M
2023-01-19 378.80 378.98 377.59 377.69 0.0M
2023-01-18 381.44 382.24 380.49 380.82 0.0M
2023-01-14 378.46 381.55 378.23 381.36 0.0M
2023-01-13 380.14 381.16 377.50 380.31 0.0M
2023-01-12 377.12 379.18 376.47 379.18 0.0M
2023-01-11 373.90 375.84 372.97 375.81 0.0M
2023-01-10 375.76 377.92 373.88 373.97 0.0M
2023-01-07 369.63 374.87 367.80 374.18 0.0M
2023-01-06 369.58 369.58 367.28 367.62 0.0M
2023-01-05 370.25 372.51 368.47 371.08 0.0M
2023-01-04 371.40 372.98 367.07 369.04 0.0M