CBOE Realized Volatility (GAMMA)

GAMMA
🏛️ États-Unis →
346.30
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
2025-09-26 350.60 352.48 346.30 346.30 0.0M
2025-09-25 357.00 366.82 350.58 353.34 0.0M
2025-09-24 355.81 358.53 351.36 351.91 0.0M
2025-09-23 359.46 364.83 358.00 359.31 0.0M
2025-09-19 363.70 365.52 359.28 362.69 0.0M
2025-09-18 368.15 379.12 365.34 365.74 0.0M
2025-09-17 382.88 384.02 381.22 381.69 0.0M
2025-09-16 380.62 383.71 380.25 382.72 0.0M
2025-09-13 382.83 383.33 380.73 381.32 0.0M
2025-09-12 376.49 388.34 375.57 385.12 0.0M
2025-09-11 380.85 385.03 377.41 378.81 0.0M
2025-09-10 382.32 383.12 378.95 379.95 0.0M
2025-09-09 385.33 385.56 381.47 382.21 0.0M
2025-09-06 396.95 404.26 386.42 386.63 0.0M
2025-09-05 393.72 399.20 392.29 398.21 0.0M
2025-09-04 400.39 401.96 395.46 395.88 0.0M
2025-09-03 427.88 438.39 401.22 401.42 0.0M
2025-08-30 392.08 412.45 391.42 392.25 0.0M
2025-08-29 396.45 396.86 392.91 395.42 0.0M
2025-08-28 406.00 408.54 405.67 406.94 0.0M
2025-08-27 406.22 408.32 403.05 407.38 0.0M
2025-08-26 409.19 409.96 403.33 406.35 0.0M
2025-08-23 402.39 440.29 401.91 412.25 0.0M
2025-08-22 404.47 407.80 401.19 403.07 0.0M
2025-08-21 403.47 414.60 401.90 404.06 0.0M
2025-08-20 397.43 412.64 395.49 405.67 0.0M
2025-08-19 406.37 406.37 400.40 400.60 0.0M
2025-08-16 415.31 415.91 411.11 412.12 0.0M
2025-08-15 421.38 421.67 417.61 417.61 0.0M
2025-08-14 422.13 425.31 418.95 421.04 0.0M
2025-08-13 411.10 422.97 410.03 422.34 0.0M
2025-08-12 418.68 418.70 415.07 416.08 0.0M
2025-08-09 417.21 422.82 417.02 420.12 0.0M
2025-08-08 428.60 431.69 419.78 419.78 0.0M
2025-08-07 426.10 428.25 423.53 425.74 0.0M
2025-08-06 426.79 432.31 424.30 427.40 0.0M
2025-08-05 427.35 429.42 426.34 428.95 0.0M
2025-08-02 420.93 445.45 420.44 433.14 0.0M
2025-08-01 417.00 420.89 406.67 407.92 0.0M
2025-07-31 424.10 428.20 414.30 414.30 0.0M
2025-07-30 427.99 428.86 425.41 425.96 0.0M
2025-07-29 434.58 435.18 427.99 429.81 0.0M
2025-07-26 435.16 438.56 433.54 436.63 0.0M
2025-07-25 439.69 442.53 438.42 439.36 0.0M
2025-07-24 435.89 442.77 432.92 442.77 0.0M
2025-07-23 438.34 443.27 434.95 435.30 0.0M
2025-07-22 443.53 450.02 440.39 440.77 0.0M
2025-07-19 455.97 455.99 447.36 447.93 0.0M
2025-07-18 457.95 463.30 455.10 460.37 0.0M
2025-07-17 469.42 486.63 462.70 462.74 0.0M
2025-07-16 483.42 483.76 473.10 476.10 0.0M
2025-07-15 488.80 490.42 483.83 485.78 0.0M
2025-07-12 502.80 510.36 491.24 493.56 0.0M
2025-07-11 504.41 506.11 498.08 498.08 0.0M
2025-07-10 508.64 517.30 503.48 507.87 0.0M
2025-07-09 520.12 520.12 511.61 511.83 0.0M
2025-07-08 535.71 543.92 528.08 528.54 0.0M
2025-07-04 536.27 548.93 536.12 545.02 0.0M
2025-07-03 537.86 538.66 535.47 538.38 0.0M
2025-07-02 543.40 544.20 537.41 538.05 0.0M
2025-07-01 546.91 548.77 541.35 544.92 0.0M
2025-06-28 546.22 552.99 544.60 547.71 0.0M
2025-06-27 544.39 548.92 542.94 547.76 0.0M
2025-06-26 548.93 550.25 544.02 544.58 0.0M
2025-06-25 544.48 556.22 542.89 553.48 0.0M
2025-06-24 540.48 544.53 536.36 542.64 0.0M
2025-06-21 556.10 559.36 546.47 548.01 0.0M
2025-06-19 578.18 579.20 567.24 570.04 0.0M
2025-06-18 572.79 591.46 567.20 586.29 0.0M
2025-06-17 572.84 588.29 568.97 572.36 0.0M
2025-06-14 582.65 599.01 567.54 586.80 0.0M
2025-06-13 572.51 574.64 568.84 570.93 0.0M
2025-06-12 579.82 584.48 576.32 576.67 0.0M
2025-06-11 582.26 586.57 579.12 584.45 0.0M
2025-06-10 590.86 590.86 584.83 584.83 0.0M
2025-06-07 597.37 609.31 588.48 594.85 0.0M
2025-06-06 602.47 606.40 593.97 598.98 0.0M
2025-06-05 608.53 609.95 603.01 603.38 0.0M
2025-06-04 608.78 616.97 605.47 609.12 0.0M
2025-06-03 621.09 631.16 609.63 612.88 0.0M
2025-05-31 636.71 649.56 627.44 627.98 0.0M
2025-05-30 654.93 654.93 638.23 639.68 0.0M
2025-05-29 652.04 653.98 647.69 650.76 0.0M
2025-05-28 641.41 655.35 638.43 652.75 0.0M
2025-05-24 662.69 663.07 635.39 644.11 0.0M
2025-05-23 640.30 642.71 632.26 636.23 0.0M
2025-05-22 606.47 653.85 595.15 641.82 0.0M
2025-05-21 608.48 612.31 602.11 602.46 0.0M
2025-05-20 625.84 626.95 612.32 614.72 0.0M
2025-05-17 617.25 620.97 612.64 618.17 0.0M
2025-05-16 624.24 627.51 618.97 621.59 0.0M
2025-05-15 629.65 630.35 624.73 626.72 0.0M
2025-05-14 624.23 633.19 624.23 627.90 0.0M
2025-05-13 616.78 628.94 599.91 628.52 0.0M
2025-05-10 585.04 585.04 576.93 577.54 0.0M
2025-05-09 597.55 610.34 588.48 588.62 0.0M
2025-05-08 606.21 607.35 595.40 596.09 0.0M
2025-05-07 610.87 613.35 603.94 605.13 0.0M
2025-05-06 616.20 616.93 608.62 609.75 0.0M
2025-05-03 617.52 624.58 613.05 618.05 0.0M
2025-05-02 625.48 635.14 616.22 617.64 0.0M
2025-05-01 637.74 651.45 622.35 624.05 0.0M
2025-04-30 632.77 632.77 626.64 627.57 0.0M
2025-04-29 635.71 635.88 630.66 632.50 0.0M
2025-04-26 641.86 642.73 635.83 637.61 0.0M
2025-04-25 630.86 645.96 630.76 642.94 0.0M
2025-04-24 655.34 673.31 635.25 637.20 0.0M
2025-04-23 622.68 642.92 621.99 636.27 0.0M
2025-04-22 611.99 646.10 611.99 626.77 0.0M
2025-04-18 622.68 623.81 613.73 615.59 0.0M
2025-04-17 620.79 651.22 612.74 630.34 0.0M
2025-04-16 624.20 624.20 615.50 616.54 0.0M
2025-04-15 638.97 638.97 628.62 628.66 0.0M
2025-04-12 655.29 657.48 645.38 646.39 0.0M
2025-04-11 645.46 705.50 643.43 654.80 0.0M
2025-04-10 656.25 5,056.96 593.61 646.72 0.0M
2025-04-09 652.42 659.19 585.96 652.83 0.0M
2025-04-08 661.76 428,528.44 586.83 653.26 0.0M
2025-04-05 633.23 656.05 632.39 652.80 0.0M
2025-04-04 577.63 627.69 573.22 625.20 0.0M
2025-04-03 544.10 544.11 535.70 536.36 0.0M
2025-04-02 542.55 545.70 537.67 538.16 0.0M
2025-04-01 549.66 553.79 541.17 544.51 0.0M
2025-03-29 520.30 551.25 519.43 547.83 0.0M
2025-03-28 529.32 533.52 521.73 522.06 0.0M
2025-03-27 525.11 538.14 523.36 530.09 0.0M
2025-03-26 528.82 529.46 524.76 527.30 0.0M
2025-03-25 518.59 533.87 518.38 528.77 0.0M
2025-03-22 531.00 535.94 511.52 512.10 0.0M
2025-03-21 538.23 538.68 526.64 527.52 0.0M
2025-03-20 538.04 547.95 533.54 535.62 0.0M
2025-03-19 540.46 547.50 539.29 539.99 0.0M
2025-03-18 543.79 547.31 537.26 539.97 0.0M
2025-03-15 552.32 552.39 535.89 547.42 0.0M
2025-03-14 557.77 564.27 555.16 558.20 0.0M
2025-03-13 565.36 565.98 558.22 558.90 0.0M
2025-03-12 569.21 573.89 564.23 567.59 0.0M
2025-03-11 553.14 588.71 550.85 570.05 0.0M
2025-03-08 553.55 560.69 532.25 544.99 0.0M
2025-03-07 551.57 568.41 545.17 559.10 0.0M
2025-03-06 554.17 560.59 543.25 543.85 0.0M
2025-03-05 554.73 567.29 544.45 554.61 0.0M
2025-03-04 528.63 569.98 525.18 551.29 0.0M
2025-03-01 531.22 532.50 525.03 529.71 0.0M
2025-02-28 496.12 532.12 495.45 531.00 0.0M
2025-02-27 507.23 508.58 503.89 505.08 0.0M
2025-02-26 507.68 517.95 504.85 507.14 0.0M
2025-02-25 503.50 511.12 501.48 507.25 0.0M
2025-02-22 443.18 510.52 442.76 505.13 0.0M
2025-02-21 450.12 482.24 444.13 444.21 0.0M
2025-02-20 457.14 457.36 451.34 453.07 0.0M
2025-02-19 462.70 462.87 454.58 457.38 0.0M
2025-02-15 472.64 472.90 464.56 464.66 0.0M
2025-02-14 458.47 476.37 457.54 473.86 0.0M
2025-02-13 484.92 486.26 458.18 459.67 0.0M
2025-02-12 478.46 478.80 471.34 471.49 0.0M
2025-02-11 482.33 484.49 478.42 479.32 0.0M
2025-02-08 481.93 494.38 480.29 487.40 0.0M
2025-02-07 492.96 493.05 486.44 488.18 0.0M
2025-02-06 501.04 505.52 492.57 495.31 0.0M
2025-02-05 514.63 514.63 507.08 507.20 0.0M
2025-02-04 544.13 558.94 513.13 518.85 0.0M
2025-02-01 517.57 524.40 512.90 519.24 0.0M
2025-01-31 524.82 525.30 519.91 521.04 0.0M
2025-01-30 533.64 545.51 528.59 532.61 0.0M
2025-01-29 537.54 540.98 532.18 534.51 0.0M
2025-01-28 576.83 578.70 539.64 539.64 0.0M
2025-01-25 500.30 502.37 495.46 495.46 0.0M
2025-01-24 499.44 501.94 496.85 501.35 0.0M
2025-01-23 502.23 507.16 501.53 501.53 0.0M
2025-01-22 496.07 501.67 487.63 499.81 0.0M
2025-01-18 489.00 495.12 485.76 489.51 0.0M
2025-01-17 489.10 489.15 483.34 483.34 0.0M
2025-01-16 484.51 498.14 478.36 490.01 0.0M
2025-01-15 484.55 485.39 480.19 481.91 0.0M
2025-01-14 492.11 493.47 484.19 484.80 0.0M
2025-01-11 474.33 499.99 471.80 488.62 0.0M
2025-01-09 482.38 482.91 469.38 470.38 0.0M
2025-01-08 477.86 493.00 476.07 480.87 0.0M
2025-01-07 483.74 492.16 474.60 478.21 0.0M
2025-01-04 483.54 484.42 475.96 477.84 0.0M
2025-01-03 493.63 500.02 489.04 489.88 0.0M
2025-01-01 474.81 503.45 472.18 493.11 0.0M