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
2023-12-30 392.32 402.61 382.74 383.62 0.0M
2023-12-29 401.27 401.51 394.94 394.94 0.0M
2023-12-28 407.63 407.63 400.73 401.13 0.0M
2023-12-27 412.97 417.21 408.11 408.49 0.0M
2023-12-23 425.44 430.27 416.79 416.89 0.0M
2023-12-22 426.52 430.56 413.38 428.31 0.0M
2023-12-21 381.64 424.44 378.64 421.38 0.0M
2023-12-20 378.19 381.80 377.75 381.56 0.0M
2023-12-19 379.69 383.20 378.97 379.45 0.0M
2023-12-16 382.44 384.52 379.38 379.43 0.0M
2023-12-15 388.54 389.66 384.48 385.57 0.0M
2023-12-14 372.50 388.22 371.71 386.58 0.0M
2023-12-13 372.88 373.63 369.98 372.09 0.0M
2023-12-12 375.74 376.53 373.99 375.91 0.0M
2023-12-09 381.71 384.30 376.34 378.23 0.0M
2023-12-08 385.01 394.25 381.98 389.20 0.0M
2023-12-07 390.21 390.71 379.97 382.84 0.0M
2023-12-06 396.15 397.41 386.91 387.25 0.0M
2023-12-05 409.08 418.11 395.76 396.14 0.0M
2023-12-02 402.44 409.03 395.77 402.11 0.0M
2023-12-01 410.14 410.15 400.42 404.22 0.0M
2023-11-30 423.63 432.84 409.28 410.90 0.0M
2023-11-29 421.82 425.03 414.43 414.85 0.0M
2023-11-28 431.54 433.07 421.89 423.13 0.0M
2023-11-25 440.24 440.28 433.08 433.34 0.0M
2023-11-23 449.87 454.68 441.48 444.15 0.0M
2023-11-22 453.37 456.09 450.43 451.67 0.0M
2023-11-21 445.56 460.70 444.89 454.15 0.0M
2023-11-18 454.62 454.62 449.47 450.23 0.0M
2023-11-17 457.99 458.61 455.00 455.93 0.0M
2023-11-16 463.17 463.84 458.31 459.68 0.0M
2023-11-15 449.93 470.76 448.49 462.77 0.0M
2023-11-14 436.41 437.88 433.37 434.81 0.0M
2023-11-11 407.95 440.89 403.94 439.01 0.0M
2023-11-10 403.62 411.59 401.30 409.04 0.0M
2023-11-09 408.37 408.49 403.96 405.11 0.0M
2023-11-08 410.50 411.49 407.76 409.10 0.0M
2023-11-07 414.19 414.19 410.71 410.98 0.0M
2023-11-04 414.32 417.82 413.91 414.45 0.0M
2023-11-03 406.31 413.95 405.57 412.84 0.0M
2023-11-02 402.02 406.58 398.36 403.71 0.0M
2023-11-01 405.66 406.31 402.34 403.15 0.0M
2023-10-31 408.87 410.45 405.82 407.14 0.0M
2023-10-28 411.58 413.74 409.59 410.43 0.0M
2023-10-27 409.00 416.42 406.52 413.04 0.0M
2023-10-26 400.91 412.94 400.91 409.56 0.0M
2023-10-25 404.92 406.38 402.72 402.86 0.0M
2023-10-24 408.57 411.05 405.65 405.94 0.0M
2023-10-21 405.78 410.73 403.98 409.48 0.0M
2023-10-20 402.62 410.04 398.73 407.17 0.0M
2023-10-19 391.83 412.73 390.42 404.86 0.0M
2023-10-18 402.35 405.67 391.77 392.21 0.0M
2023-10-17 397.41 410.43 397.24 399.47 0.0M
2023-10-14 405.97 415.60 403.05 403.10 0.0M
2023-10-13 406.62 416.71 404.33 405.04 0.0M
2023-10-12 412.39 412.94 408.60 409.66 0.0M
2023-10-11 413.02 419.58 412.28 413.30 0.0M
2023-10-10 414.53 416.72 409.56 415.21 0.0M
2023-10-07 415.49 427.58 408.83 415.56 0.0M
2023-10-06 418.43 424.97 415.07 415.55 0.0M
2023-10-05 422.45 422.86 418.64 419.46 0.0M
2023-10-04 413.96 435.58 410.83 424.46 0.0M
2023-10-03 418.21 420.44 408.76 412.25 0.0M
2023-09-30 428.85 429.24 420.40 423.29 0.0M
2023-09-29 435.83 436.62 429.80 430.46 0.0M
2023-09-28 437.01 441.91 434.22 435.94 0.0M
2023-09-27 431.76 443.77 430.26 439.82 0.0M
2023-09-26 433.03 434.08 428.62 429.50 0.0M
2023-09-23 433.74 435.58 429.52 433.52 0.0M
2023-09-22 413.36 437.10 404.84 435.87 0.0M
2023-09-21 399.43 406.04 392.66 405.10 0.0M
2023-09-20 401.98 411.34 398.30 398.78 0.0M
2023-09-19 406.25 406.73 401.83 401.98 0.0M
2023-09-16 390.16 413.25 388.51 407.10 0.0M
2023-09-15 385.13 396.30 381.30 389.73 0.0M
2023-09-14 392.92 393.13 382.61 382.73 0.0M
2023-09-13 396.48 401.28 391.26 398.00 0.0M
2023-09-12 400.50 401.07 392.75 394.97 0.0M
2023-09-09 401.06 401.18 395.57 395.57 0.0M
2023-09-08 408.75 410.33 400.28 402.00 0.0M
2023-09-07 398.40 421.55 396.27 404.08 0.0M
2023-09-06 402.47 404.87 395.25 398.11 0.0M
2023-09-02 415.82 417.10 403.94 403.94 0.0M
2023-09-01 416.95 418.26 412.50 412.50 0.0M
2023-08-31 418.89 420.66 416.36 416.86 0.0M
2023-08-30 401.17 420.35 400.84 418.65 0.0M
2023-08-29 405.61 409.49 398.92 403.41 0.0M
2023-08-26 414.35 418.88 405.53 406.75 0.0M
2023-08-25 408.93 414.70 405.76 414.43 0.0M
2023-08-24 400.81 415.17 400.67 410.36 0.0M
2023-08-23 406.27 406.31 401.94 402.53 0.0M
2023-08-22 409.63 409.67 406.90 407.04 0.0M
2023-08-19 417.31 418.48 411.25 412.23 0.0M
2023-08-18 388.09 420.41 387.95 416.95 0.0M
2023-08-17 393.14 397.41 389.96 397.38 0.0M
2023-08-16 382.81 400.51 382.14 395.88 0.0M
2023-08-15 385.64 386.11 380.05 381.75 0.0M
2023-08-12 396.70 398.06 386.35 386.99 0.0M
2023-08-11 400.28 415.06 395.96 396.96 0.0M
2023-08-10 399.34 411.15 397.88 406.76 0.0M
2023-08-09 405.50 418.04 400.16 401.05 0.0M
2023-08-08 403.17 403.34 401.25 402.52 0.0M
2023-08-05 403.11 407.64 400.74 405.54 0.0M
2023-08-04 410.52 412.30 404.38 408.32 0.0M
2023-08-03 387.62 418.18 386.13 408.69 0.0M
2023-08-02 384.33 385.46 377.36 377.44 0.0M
2023-08-01 386.99 388.02 381.20 383.31 0.0M
2023-07-29 386.37 398.18 380.81 388.16 0.0M
2023-07-28 386.81 392.78 379.72 385.19 0.0M
2023-07-27 396.94 396.94 381.91 381.96 0.0M
2023-07-26 404.71 408.79 401.25 401.40 0.0M
2023-07-25 407.77 409.33 403.15 404.82 0.0M
2023-07-22 416.51 417.01 407.93 407.98 0.0M
2023-07-21 418.88 421.93 415.44 416.30 0.0M
2023-07-20 422.12 423.90 420.70 420.88 0.0M
2023-07-19 415.24 425.59 414.25 422.08 0.0M
2023-07-18 417.39 420.56 415.71 416.51 0.0M
2023-07-15 422.65 423.43 418.47 418.54 0.0M
2023-07-14 418.76 426.34 418.44 423.73 0.0M
2023-07-13 424.99 430.74 414.40 418.52 0.0M
2023-07-12 415.49 423.00 414.97 421.66 0.0M
2023-07-11 418.97 419.21 416.40 416.81 0.0M
2023-07-08 424.07 424.07 415.72 420.49 0.0M
2023-07-07 432.03 453.48 422.43 424.09 0.0M
2023-07-06 424.14 424.28 417.59 417.98 0.0M
2023-07-04 424.03 425.73 422.17 422.65 0.0M
2023-07-01 416.13 430.52 416.13 423.53 0.0M
2023-06-30 410.64 413.32 404.93 409.86 0.0M
2023-06-29 419.19 421.64 411.02 411.02 0.0M
2023-06-28 411.44 427.40 408.91 421.58 0.0M
2023-06-27 411.62 412.12 407.72 411.36 0.0M
2023-06-24 417.49 418.89 404.57 412.50 0.0M
2023-06-23 413.43 414.05 405.76 406.97 0.0M
2023-06-22 417.35 422.18 407.30 412.97 0.0M
2023-06-21 421.87 430.73 415.64 416.28 0.0M
2023-06-17 432.61 432.94 421.17 422.39 0.0M
2023-06-16 417.33 438.21 416.66 430.91 0.0M
2023-06-15 425.01 427.50 417.39 418.35 0.0M
2023-06-14 424.44 429.37 421.96 424.93 0.0M
2023-06-13 414.34 425.65 410.84 425.32 0.0M
2023-06-10 418.51 424.60 412.26 413.29 0.0M
2023-06-09 417.67 421.41 415.46 418.96 0.0M
2023-06-08 421.67 423.60 417.65 418.11 0.0M
2023-06-07 425.16 425.48 421.98 422.67 0.0M
2023-06-06 428.75 429.52 425.64 425.78 0.0M
2023-06-03 417.44 436.58 412.25 429.67 0.0M
2023-06-02 406.38 417.96 400.43 410.60 0.0M
2023-06-01 414.57 418.72 408.15 409.83 0.0M
2023-05-31 427.95 428.48 414.50 415.48 0.0M
2023-05-27 422.10 438.97 421.62 432.08 0.0M
2023-05-26 425.53 429.39 422.93 423.36 0.0M
2023-05-25 423.17 430.69 418.27 424.19 0.0M
2023-05-24 413.79 426.11 408.47 420.00 0.0M
2023-05-23 416.74 420.01 412.74 412.94 0.0M
2023-05-20 424.12 427.20 419.29 419.67 0.0M
2023-05-19 416.16 426.54 413.12 424.48 0.0M
2023-05-18 401.24 426.61 397.09 417.05 0.0M
2023-05-17 400.65 404.26 394.72 402.61 0.0M
2023-05-16 408.10 409.79 400.20 400.93 0.0M
2023-05-13 418.85 426.11 410.78 410.92 0.0M
2023-05-12 429.06 433.21 420.48 420.65 0.0M
2023-05-11 436.69 438.57 425.92 427.30 0.0M
2023-05-10 440.37 440.93 434.91 436.68 0.0M
2023-05-09 444.41 444.69 439.38 439.43 0.0M
2023-05-06 442.23 453.62 442.23 447.64 0.0M
2023-05-05 443.65 449.68 441.00 444.66 0.0M
2023-05-04 448.94 451.69 442.64 443.72 0.0M
2023-05-03 441.39 466.00 441.38 448.58 0.0M
2023-05-02 445.61 446.37 441.70 441.82 0.0M
2023-04-29 440.86 448.15 440.04 447.78 0.0M
2023-04-28 429.59 451.44 429.55 446.91 0.0M
2023-04-27 431.59 433.97 428.16 431.69 0.0M
2023-04-26 409.98 436.25 408.79 436.25 0.0M
2023-04-25 413.64 416.78 407.91 408.13 0.0M
2023-04-22 427.88 430.57 418.05 418.90 0.0M
2023-04-21 439.00 443.99 423.36 430.04 0.0M
2023-04-20 439.13 440.27 431.53 431.76 0.0M
2023-04-19 442.50 443.61 437.76 438.17 0.0M
2023-04-18 443.69 444.96 437.61 441.92 0.0M
2023-04-15 455.19 458.00 447.67 447.87 0.0M
2023-04-14 438.84 463.05 438.15 459.13 0.0M
2023-04-13 457.13 458.15 443.80 443.84 0.0M
2023-04-12 469.26 469.32 462.05 463.06 0.0M
2023-04-11 485.04 489.20 471.21 471.26 0.0M
2023-04-07 498.72 500.86 489.44 489.55 0.0M
2023-04-06 504.12 506.14 498.34 498.67 0.0M
2023-04-05 507.23 511.55 504.69 505.10 0.0M
2023-04-04 505.94 512.54 502.93 506.38 0.0M
2023-04-01 501.15 511.18 500.97 508.82 0.0M
2023-03-31 505.33 506.23 500.23 502.46 0.0M
2023-03-30 501.10 507.30 496.97 505.29 0.0M
2023-03-29 502.67 503.55 495.44 495.54 0.0M
2023-03-28 515.87 517.39 505.17 505.47 0.0M
2023-03-25 530.26 536.42 519.66 521.38 0.0M
2023-03-24 537.23 550.38 530.96 531.66 0.0M
2023-03-23 544.46 546.95 534.34 541.26 0.0M
2023-03-22 548.19 549.53 540.86 546.14 0.0M
2023-03-21 552.90 552.91 544.66 545.90 0.0M
2023-03-18 554.09 563.54 552.61 556.12 0.0M
2023-03-17 552.03 558.72 542.96 555.05 0.0M
2023-03-16 564.30 573.92 551.36 551.36 0.0M
2023-03-15 557.62 558.04 550.86 552.54 0.0M
2023-03-14 575.83 576.54 564.93 567.35 0.0M
2023-03-11 562.22 573.19 559.56 567.43 0.0M
2023-03-10 540.77 573.50 536.90 565.77 0.0M
2023-03-09 548.41 548.65 541.37 541.37 0.0M
2023-03-08 547.12 554.55 542.87 549.40 0.0M
2023-03-07 551.39 555.03 548.14 548.31 0.0M
2023-03-04 533.02 555.84 530.38 553.33 0.0M
2023-03-03 538.37 540.07 532.33 534.21 0.0M
2023-03-02 542.77 547.52 537.56 539.05 0.0M
2023-03-01 548.16 549.46 539.44 543.29 0.0M
2023-02-28 565.18 570.78 550.01 550.36 0.0M
2023-02-25 574.59 583.24 562.02 563.14 0.0M
2023-02-24 569.27 570.06 562.91 564.01 0.0M
2023-02-23 575.79 577.93 569.59 569.81 0.0M
2023-02-22 563.53 578.78 561.20 576.97 0.0M
2023-02-18 574.51 580.26 559.66 559.81 0.0M
2023-02-17 576.00 582.42 557.46 574.27 0.0M
2023-02-16 574.22 574.51 561.57 564.63 0.0M
2023-02-15 589.13 591.99 573.26 573.60 0.0M
2023-02-14 601.57 608.41 598.13 603.22 0.0M
2023-02-11 612.06 613.13 603.95 603.95 0.0M
2023-02-10 613.61 618.61 605.82 613.06 0.0M
2023-02-09 609.63 622.81 606.14 610.51 0.0M
2023-02-08 606.05 617.71 595.03 609.35 0.0M
2023-02-07 610.01 615.13 605.80 606.15 0.0M
2023-02-04 613.22 615.29 610.23 610.91 0.0M
2023-02-03 613.70 624.91 608.54 618.50 0.0M
2023-02-02 617.69 624.75 607.73 611.31 0.0M
2023-02-01 608.94 618.24 602.42 618.24 0.0M
2023-01-31 608.47 613.37 605.18 609.81 0.0M
2023-01-28 610.09 613.26 605.32 605.56 0.0M
2023-01-27 613.35 615.29 605.77 614.10 0.0M
2023-01-26 621.65 632.42 608.96 610.09 0.0M
2023-01-25 623.41 625.20 613.60 615.28 0.0M
2023-01-24 610.14 643.26 608.61 622.71 0.0M
2023-01-21 600.17 615.16 596.76 614.02 0.0M
2023-01-20 602.78 607.55 596.95 601.69 0.0M
2023-01-19 575.71 602.44 567.14 600.86 0.0M
2023-01-18 583.98 584.43 577.72 577.72 0.0M
2023-01-14 592.41 593.37 583.99 585.63 0.0M
2023-01-13 599.38 599.38 589.96 591.72 0.0M
2023-01-12 610.55 614.56 608.87 614.56 0.0M
2023-01-11 611.09 612.06 606.87 608.75 0.0M
2023-01-10 617.17 623.23 610.96 611.03 0.0M
2023-01-07 594.52 628.51 585.70 616.33 0.0M
2023-01-06 597.42 609.86 589.28 600.07 0.0M
2023-01-05 602.65 609.42 588.53 593.31 0.0M
2023-01-04 622.59 630.53 601.55 602.32 0.0M