CBOE S

SPRF08
🏛️ États-Unis →
4,204.60
Dernière Mise à Jour: 2025-09-30
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
2022-12-31 2,759.49 2,759.49 2,759.47 2,759.47 0.0M
2022-12-30 2,733.92 2,759.49 2,733.92 2,759.49 0.0M
2022-12-29 2,751.98 2,751.98 2,733.92 2,733.92 0.0M
2022-12-28 2,757.23 2,757.23 2,751.98 2,751.98 0.0M
2022-12-24 2,745.02 2,757.23 2,745.02 2,757.23 0.0M
2022-12-23 2,772.66 2,772.66 2,745.02 2,745.02 0.0M
2022-12-22 2,741.11 2,772.66 2,741.11 2,772.66 0.0M
2022-12-21 2,740.88 2,741.11 2,740.88 2,741.11 0.0M
2022-12-20 2,754.16 2,754.16 2,740.88 2,740.88 0.0M
2022-12-17 2,772.82 2,772.82 2,754.16 2,754.16 0.0M
2022-12-16 2,820.37 2,820.37 2,772.82 2,772.82 0.0M
2022-12-15 2,829.28 2,829.28 2,820.37 2,820.37 0.0M
2022-12-14 2,809.64 2,829.28 2,809.64 2,829.28 0.0M
2022-12-13 2,789.19 2,809.64 2,789.19 2,809.64 0.0M
2022-12-10 2,800.74 2,800.74 2,789.19 2,789.19 0.0M
2022-12-09 2,786.03 2,800.74 2,786.03 2,800.74 0.0M
2022-12-08 2,789.45 2,789.45 2,786.03 2,786.03 0.0M
2022-12-07 2,813.98 2,813.98 2,789.45 2,789.45 0.0M
2022-12-06 2,840.50 2,840.50 2,813.98 2,813.98 0.0M
2022-12-03 2,842.63 2,842.63 2,840.50 2,840.50 0.0M
2022-12-02 2,848.39 2,848.39 2,842.63 2,842.63 0.0M
2022-12-01 2,791.57 2,848.39 2,791.57 2,848.39 0.0M
2022-11-30 2,797.53 2,797.53 2,791.57 2,791.57 0.0M
2022-11-29 2,818.96 2,818.96 2,797.53 2,797.53 0.0M
2022-11-26 2,821.43 2,821.43 2,818.96 2,818.96 0.0M
2022-11-25 2,810.92 2,821.43 2,810.92 2,821.43 0.0M
2022-11-24 2,810.92 2,821.43 2,810.92 2,821.43 0.0M
2022-11-23 2,789.46 2,810.92 2,789.46 2,810.92 0.0M
2022-11-22 2,791.84 2,791.84 2,789.46 2,789.46 0.0M
2022-11-19 2,784.39 2,791.84 2,784.39 2,791.84 0.0M
2022-11-18 2,793.40 2,793.40 2,784.39 2,784.39 0.0M
2022-11-17 2,786.49 2,798.18 2,786.49 2,793.40 0.0M
2022-11-16 2,786.49 2,798.18 2,786.49 2,798.18 0.0M
2022-11-15 2,798.51 2,798.51 2,786.49 2,786.49 0.0M
2022-11-12 2,785.64 2,798.51 2,785.64 2,798.51 0.0M
2022-11-11 2,702.28 2,785.64 2,702.28 2,785.64 0.0M
2022-11-10 2,729.73 2,729.73 2,702.28 2,702.28 0.0M
2022-11-09 2,725.00 2,729.73 2,725.00 2,729.73 0.0M
2022-11-08 2,707.92 2,725.00 2,707.92 2,725.00 0.0M
2022-11-05 2,689.31 2,707.92 2,689.31 2,707.92 0.0M
2022-11-04 2,702.29 2,702.29 2,689.31 2,689.31 0.0M
2022-11-03 2,737.98 2,737.98 2,702.29 2,702.29 0.0M
2022-11-02 2,746.74 2,746.74 2,737.98 2,737.98 0.0M
2022-11-01 2,759.63 2,759.63 2,759.63 2,746.74 0.0M
2022-10-29 2,705.51 2,759.63 2,705.51 2,759.63 0.0M
2022-10-28 2,729.60 2,729.60 2,705.51 2,705.51 0.0M
2022-10-27 2,728.80 2,729.60 2,728.80 2,729.60 0.0M
2022-10-26 2,709.70 2,728.80 2,709.70 2,728.80 0.0M
2022-10-25 2,692.91 2,709.70 2,692.91 2,709.70 0.0M
2022-10-22 2,656.14 2,692.91 2,656.14 2,692.91 0.0M
2022-10-21 2,668.05 2,668.05 2,656.14 2,656.14 0.0M
2022-10-20 2,684.21 2,684.21 2,668.05 2,668.05 0.0M
2022-10-19 2,662.32 2,684.21 2,662.32 2,684.21 0.0M
2022-10-18 2,623.20 2,662.32 2,623.20 2,662.32 0.0M
2022-10-15 2,654.05 2,654.05 2,623.20 2,623.20 0.0M
2022-10-14 2,615.77 2,654.05 2,615.77 2,654.05 0.0M
2022-10-13 2,623.87 2,623.87 2,615.77 2,615.77 0.0M
2022-10-12 2,632.78 2,632.78 2,623.87 2,623.87 0.0M
2022-10-11 2,641.79 2,641.79 2,632.78 2,632.78 0.0M
2022-10-08 2,686.12 2,686.12 2,641.79 2,641.79 0.0M
2022-10-07 2,705.84 2,705.84 2,686.12 2,686.12 0.0M
2022-10-06 2,705.55 2,705.84 2,705.55 2,705.84 0.0M
2022-10-05 2,661.63 2,705.55 2,661.63 2,705.55 0.0M
2022-10-04 2,624.80 2,661.63 2,624.80 2,661.63 0.0M
2022-10-01 2,641.48 2,641.48 2,624.80 2,624.80 0.0M
2022-09-30 2,674.18 2,674.18 2,641.48 2,641.48 0.0M
2022-09-29 2,644.06 2,674.18 2,644.06 2,674.18 0.0M
2022-09-28 2,645.45 2,645.45 2,644.06 2,644.06 0.0M
2022-09-27 2,662.59 2,662.59 2,645.45 2,645.45 0.0M
2022-09-24 2,692.26 2,692.26 2,662.59 2,662.59 0.0M
2022-09-23 2,701.00 2,701.00 2,692.26 2,692.26 0.0M
2022-09-22 2,732.95 2,732.95 2,701.00 2,701.00 0.0M
2022-09-21 2,749.55 2,749.55 2,732.95 2,732.95 0.0M
2022-09-20 2,739.28 2,749.55 2,739.28 2,749.55 0.0M
2022-09-17 2,748.88 2,748.88 2,739.28 2,739.28 0.0M
2022-09-16 2,764.18 2,764.18 2,748.88 2,748.88 0.0M
2022-09-15 2,760.26 2,764.18 2,760.26 2,764.18 0.0M
2022-09-14 2,830.18 2,830.18 2,760.26 2,760.26 0.0M
2022-09-13 2,812.87 2,830.18 2,812.87 2,830.18 0.0M
2022-09-10 2,792.33 2,812.87 2,792.33 2,812.87 0.0M
2022-09-09 2,780.25 2,792.33 2,780.25 2,792.33 0.0M
2022-09-08 2,750.33 2,780.25 2,750.33 2,780.25 0.0M
2022-09-07 2,761.62 2,761.62 2,750.33 2,750.33 0.0M
2022-09-03 2,770.57 2,770.57 2,761.62 2,761.62 0.0M
2022-09-02 2,769.45 2,770.57 2,769.45 2,770.57 0.0M
2022-09-01 2,780.48 2,780.48 2,769.45 2,769.45 0.0M
2022-08-31 2,794.71 2,794.71 2,780.48 2,780.48 0.0M
2022-08-30 2,807.55 2,807.55 2,794.71 2,794.71 0.0M
2022-08-27 2,857.77 2,857.77 2,807.55 2,807.55 0.0M
2022-08-26 2,840.01 2,857.77 2,840.01 2,857.77 0.0M
2022-08-25 2,830.49 2,840.01 2,830.49 2,840.01 0.0M
2022-08-24 2,836.35 2,836.35 2,830.49 2,830.49 0.0M
2022-08-23 2,864.97 2,864.97 2,836.35 2,836.35 0.0M
2022-08-20 2,886.17 2,886.17 2,864.97 2,864.97 0.0M
2022-08-19 2,876.02 2,886.17 2,876.02 2,886.17 0.0M
2022-08-18 2,888.06 2,888.06 2,876.02 2,876.02 0.0M
2022-08-17 2,889.87 2,889.87 2,888.06 2,888.06 0.0M
2022-08-16 2,878.30 2,889.87 2,878.30 2,889.87 0.0M
2022-08-13 2,867.68 2,878.30 2,867.68 2,878.30 0.0M
2022-08-12 2,834.29 2,867.68 2,834.29 2,867.68 0.0M
2022-08-11 2,834.29 2,853.93 2,834.29 2,853.93 0.0M
2022-08-10 2,834.29 2,834.29 2,824.53 2,824.53 0.0M
2022-08-09 2,834.29 2,834.29 2,830.02 2,830.02 0.0M
2022-08-06 2,834.29 2,834.29 2,828.33 2,828.33 0.0M
2022-08-05 2,834.29 2,834.38 2,834.29 2,834.38 0.0M
2022-08-04 2,810.06 2,834.29 2,810.06 2,834.29 0.0M
2022-08-03 2,823.22 2,823.22 2,810.06 2,810.06 0.0M
2022-08-02 2,828.25 2,828.25 2,823.22 2,823.22 0.0M
2022-07-30 2,842.30 2,842.30 2,828.25 2,828.25 0.0M
2022-07-29 2,827.62 2,842.30 2,827.62 2,842.30 0.0M
2022-07-28 2,845.58 2,845.58 2,827.62 2,827.62 0.0M
2022-07-27 2,834.60 2,845.58 2,834.60 2,845.58 0.0M
2022-07-26 2,825.31 2,834.60 2,825.31 2,834.60 0.0M
2022-07-23 2,824.14 2,825.31 2,824.14 2,825.31 0.0M
2022-07-22 2,821.67 2,824.14 2,821.67 2,824.14 0.0M
2022-07-21 2,821.75 2,821.75 2,821.67 2,821.67 0.0M
2022-07-20 2,816.55 2,821.75 2,816.55 2,821.75 0.0M
2022-07-19 2,812.68 2,816.55 2,812.68 2,816.55 0.0M
2022-07-16 2,802.05 2,812.68 2,802.05 2,812.68 0.0M
2022-07-15 2,798.74 2,802.05 2,798.74 2,802.05 0.0M
2022-07-14 2,795.32 2,798.74 2,795.32 2,798.74 0.0M
2022-07-13 2,810.39 2,810.39 2,795.32 2,795.32 0.0M
2022-07-12 2,806.82 2,810.39 2,806.82 2,810.39 0.0M
2022-07-09 2,801.55 2,806.82 2,801.55 2,806.82 0.0M
2022-07-08 2,793.28 2,801.55 2,793.28 2,801.55 0.0M
2022-07-07 2,787.35 2,793.28 2,787.35 2,793.28 0.0M
2022-07-06 2,783.62 2,787.35 2,783.62 2,787.35 0.0M
2022-07-02 2,768.87 2,783.62 2,768.87 2,783.62 0.0M
2022-07-01 2,778.43 2,778.43 2,768.87 2,768.87 0.0M
2022-06-30 2,777.06 2,778.43 2,777.06 2,778.43 0.0M
2022-06-29 2,794.28 2,794.28 2,777.06 2,777.06 0.0M
2022-06-28 2,788.61 2,794.28 2,788.61 2,794.28 0.0M
2022-06-25 2,761.86 2,788.61 2,761.86 2,788.61 0.0M
2022-06-24 2,755.18 2,761.86 2,755.18 2,761.86 0.0M
2022-06-23 2,751.59 2,755.18 2,751.59 2,755.18 0.0M
2022-06-22 2,724.72 2,751.59 2,724.72 2,751.59 0.0M
2022-06-18 2,719.07 2,724.72 2,719.07 2,724.72 0.0M
2022-06-17 2,750.69 2,750.69 2,719.07 2,719.07 0.0M
2022-06-16 2,728.33 2,750.69 2,728.33 2,750.69 0.0M
2022-06-15 2,729.71 2,729.71 2,728.33 2,728.33 0.0M
2022-06-14 2,775.97 2,775.97 2,729.71 2,729.71 0.0M
2022-06-11 2,798.25 2,798.25 2,775.97 2,775.97 0.0M
2022-06-10 2,815.12 2,815.12 2,798.25 2,798.25 0.0M
2022-06-09 2,823.59 2,823.59 2,815.12 2,815.12 0.0M
2022-06-08 2,815.46 2,823.59 2,815.46 2,823.59 0.0M
2022-06-07 2,812.38 2,815.46 2,812.38 2,815.46 0.0M
2022-06-04 2,825.22 2,825.22 2,812.38 2,812.38 0.0M
2022-06-03 2,808.98 2,825.22 2,808.98 2,825.22 0.0M
2022-06-02 2,815.05 2,815.05 2,808.98 2,808.98 0.0M
2022-06-01 2,824.25 2,824.25 2,815.05 2,815.05 0.0M
2022-05-28 2,796.81 2,824.25 2,796.81 2,824.25 0.0M
2022-05-27 2,777.76 2,796.81 2,777.76 2,796.81 0.0M
2022-05-26 2,770.60 2,777.76 2,770.60 2,777.76 0.0M
2022-05-25 2,777.11 2,777.11 2,770.60 2,770.60 0.0M
2022-05-24 2,755.96 2,777.11 2,755.96 2,777.11 0.0M
2022-05-21 2,754.24 2,755.96 2,754.24 2,755.96 0.0M
2022-05-20 2,755.55 2,755.55 2,754.24 2,754.24 0.0M
2022-05-19 2,803.63 2,803.63 2,755.55 2,755.55 0.0M
2022-05-18 2,780.96 2,803.63 2,780.96 2,803.63 0.0M
2022-05-17 2,779.86 2,780.96 2,779.86 2,780.96 0.0M
2022-05-14 2,753.96 2,779.86 2,753.96 2,779.86 0.0M
2022-05-13 2,758.77 2,758.77 2,753.96 2,753.96 0.0M
2022-05-12 2,771.66 2,771.66 2,758.77 2,758.77 0.0M
2022-05-11 2,769.63 2,771.66 2,769.63 2,771.66 0.0M
2022-05-10 2,800.92 2,800.92 2,769.63 2,769.63 0.0M
2022-05-07 2,812.21 2,812.21 2,800.92 2,800.92 0.0M
2022-05-06 2,857.09 2,857.09 2,812.21 2,812.21 0.0M
2022-05-05 2,819.92 2,857.09 2,819.92 2,857.09 0.0M
2022-05-04 2,809.80 2,819.92 2,809.80 2,819.92 0.0M
2022-05-03 2,806.66 2,809.80 2,806.66 2,809.80 0.0M
2022-04-30 2,844.88 2,844.88 2,806.66 2,806.66 0.0M
2022-04-29 2,824.70 2,844.88 2,824.70 2,844.88 0.0M
2022-04-28 2,812.65 2,824.70 2,812.65 2,824.70 0.0M
2022-04-27 2,856.91 2,856.91 2,812.65 2,812.65 0.0M
2022-04-26 2,846.01 2,856.91 2,846.01 2,856.91 0.0M
2022-04-23 2,886.90 2,886.90 2,846.01 2,846.01 0.0M
2022-04-22 2,911.04 2,911.04 2,886.90 2,886.90 0.0M
2022-04-21 2,901.15 2,911.04 2,901.15 2,911.04 0.0M
2022-04-20 2,891.97 2,901.15 2,891.97 2,901.15 0.0M
2022-04-19 2,886.27 2,891.97 2,886.27 2,891.97 0.0M
2022-04-16 2,903.14 2,903.14 2,886.27 2,886.27 0.0M
2022-04-15 2,903.14 2,903.14 2,886.27 2,886.27 0.0M
2022-04-14 2,888.15 2,903.14 2,888.15 2,903.14 0.0M
2022-04-13 2,892.62 2,892.62 2,888.15 2,888.15 0.0M
2022-04-12 2,915.74 2,915.74 2,892.62 2,892.62 0.0M
2022-04-09 2,917.89 2,917.89 2,915.74 2,915.74 0.0M
2022-04-08 2,909.50 2,917.89 2,909.50 2,917.89 0.0M
2022-04-07 2,922.57 2,922.57 2,909.50 2,909.50 0.0M
2022-04-06 2,938.54 2,938.54 2,922.57 2,922.57 0.0M
2022-04-05 2,925.27 2,938.54 2,925.27 2,938.54 0.0M
2022-04-02 2,924.10 2,925.27 2,924.10 2,925.27 0.0M
2022-04-01 2,941.80 2,941.80 2,924.10 2,924.10 0.0M
2022-03-31 2,945.65 2,945.65 2,941.80 2,941.80 0.0M
2022-03-30 2,933.53 2,945.65 2,933.53 2,945.65 0.0M
2022-03-29 2,923.39 2,933.53 2,923.39 2,933.53 0.0M
2022-03-26 2,916.83 2,923.39 2,916.83 2,923.39 0.0M
2022-03-25 2,898.66 2,916.83 2,898.66 2,916.83 0.0M
2022-03-24 2,913.72 2,913.72 2,898.66 2,898.66 0.0M
2022-03-23 2,901.30 2,913.72 2,901.30 2,913.72 0.0M
2022-03-22 2,900.20 2,901.30 2,900.20 2,901.30 0.0M
2022-03-19 2,879.73 2,900.20 2,879.73 2,900.20 0.0M
2022-03-18 2,866.50 2,879.73 2,866.50 2,879.73 0.0M
2022-03-17 2,831.49 2,866.50 2,831.49 2,866.50 0.0M
2022-03-16 2,805.23 2,831.49 2,805.23 2,831.49 0.0M
2022-03-15 2,814.02 2,814.02 2,805.23 2,805.23 0.0M
2022-03-12 2,831.74 2,831.74 2,814.02 2,814.02 0.0M
2022-03-11 2,834.43 2,834.43 2,831.74 2,831.74 0.0M
2022-03-10 2,794.99 2,834.43 2,794.99 2,834.43 0.0M
2022-03-09 2,805.08 2,805.08 2,794.99 2,794.99 0.0M
2022-03-08 2,850.49 2,850.49 2,805.08 2,805.08 0.0M
2022-03-05 2,860.45 2,860.45 2,850.49 2,850.49 0.0M
2022-03-04 2,866.27 2,866.27 2,860.45 2,860.45 0.0M
2022-03-03 2,843.23 2,866.27 2,843.23 2,866.27 0.0M
2022-03-02 2,862.20 2,862.20 2,843.23 2,843.23 0.0M
2022-03-01 2,868.34 2,868.34 2,862.20 2,862.20 0.0M
2022-02-26 2,832.39 2,868.34 2,832.39 2,868.34 0.0M
2022-02-25 2,817.63 2,832.39 2,817.63 2,832.39 0.0M
2022-02-24 2,849.14 2,849.14 2,817.63 2,817.63 0.0M
2022-02-23 2,857.04 2,857.04 2,849.14 2,849.14 0.0M
2022-02-19 2,862.63 2,862.63 2,857.04 2,857.04 0.0M
2022-02-18 2,891.73 2,891.73 2,862.63 2,862.63 0.0M
2022-02-17 2,886.58 2,891.73 2,886.58 2,891.73 0.0M
2022-02-16 2,868.52 2,886.58 2,868.52 2,886.58 0.0M
2022-02-15 2,870.62 2,870.62 2,868.52 2,868.52 0.0M
2022-02-12 2,895.59 2,895.59 2,870.62 2,870.62 0.0M
2022-02-11 2,917.51 2,917.51 2,895.59 2,895.59 0.0M
2022-02-10 2,904.31 2,917.51 2,904.31 2,917.51 0.0M
2022-02-09 2,891.00 2,904.31 2,891.00 2,904.31 0.0M
2022-02-08 2,892.45 2,892.45 2,891.00 2,891.00 0.0M
2022-02-05 2,892.98 2,892.98 2,892.45 2,892.45 0.0M
2022-02-04 2,905.90 2,905.90 2,892.98 2,892.98 0.0M
2022-02-03 2,906.72 2,906.72 2,905.90 2,905.90 0.0M
2022-02-02 2,892.02 2,906.72 2,892.02 2,906.72 0.0M
2022-02-01 2,871.49 2,892.02 2,871.49 2,892.02 0.0M
2022-01-29 2,845.81 2,871.49 2,845.81 2,871.49 0.0M
2022-01-28 2,838.65 2,845.81 2,838.65 2,845.81 0.0M
2022-01-27 2,842.49 2,842.49 2,838.65 2,838.65 0.0M
2022-01-26 2,862.36 2,862.36 2,842.49 2,842.49 0.0M
2022-01-25 2,859.11 2,862.36 2,859.11 2,862.36 0.0M
2022-01-22 2,882.55 2,882.55 2,859.11 2,859.11 0.0M
2022-01-21 2,897.33 2,897.33 2,882.55 2,882.55 0.0M
2022-01-20 2,904.09 2,904.09 2,897.33 2,897.33 0.0M
2022-01-19 2,926.15 2,926.15 2,904.09 2,904.09 0.0M
2022-01-15 2,920.31 2,926.15 2,920.31 2,926.15 0.0M
2022-01-14 2,937.86 2,937.86 2,920.31 2,920.31 0.0M
2022-01-13 2,933.95 2,937.86 2,933.95 2,937.86 0.0M
2022-01-12 2,924.90 2,933.95 2,924.90 2,933.95 0.0M
2022-01-11 2,928.63 2,928.63 2,924.90 2,924.90 0.0M
2022-01-08 2,926.48 2,928.63 2,926.48 2,928.63 0.0M
2022-01-07 2,924.81 2,926.48 2,924.81 2,926.48 0.0M
2022-01-06 2,947.20 2,947.20 2,924.81 2,924.81 0.0M
2022-01-05 2,944.70 2,947.20 2,944.70 2,947.20 0.0M
2022-01-01 2,936.40 2,938.37 2,936.40 2,938.37 0.0M