CBOE S

SPROME05
🏛️ États-Unis →
4,542.41
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 4,113.42 4,113.42 4,113.06 4,113.06 0.0K
09:32 4,112.97 4,113.72 4,112.97 4,113.70 0.0K
09:33 4,113.81 4,114.57 4,113.69 4,114.57 0.0K
09:34 4,114.04 4,114.67 4,114.04 4,114.48 0.0K
09:35 4,114.66 4,114.66 4,114.13 4,114.36 0.0K
09:36 4,114.38 4,114.89 4,114.38 4,114.89 0.0K
09:37 4,114.68 4,115.16 4,114.68 4,114.99 0.0K
09:38 4,115.40 4,116.08 4,115.40 4,115.85 0.0K
09:39 4,115.78 4,116.17 4,115.78 4,116.17 0.0K
09:40 4,115.85 4,116.82 4,115.85 4,116.51 0.0K
09:41 4,117.23 4,117.44 4,117.23 4,117.27 0.0K
09:42 4,117.64 4,117.64 4,117.41 4,117.56 0.0K
09:43 4,116.79 4,116.93 4,116.68 4,116.93 0.0K
09:44 4,116.57 4,117.08 4,116.57 4,117.08 0.0K
09:45 4,117.17 4,117.68 4,117.17 4,117.68 0.0K
09:46 4,117.50 4,117.86 4,117.40 4,117.40 0.0K
09:47 4,117.68 4,117.68 4,117.40 4,117.58 0.0K
09:48 4,117.34 4,117.48 4,117.14 4,117.31 0.0K
09:49 4,116.94 4,117.16 4,116.93 4,116.99 0.0K
09:50 4,116.90 4,116.91 4,116.21 4,116.21 0.0K
09:51 4,116.67 4,117.10 4,116.67 4,116.92 0.0K
09:52 4,117.21 4,117.35 4,117.21 4,117.35 0.0K
09:53 4,117.45 4,117.63 4,117.43 4,117.63 0.0K
09:54 4,117.30 4,117.49 4,117.30 4,117.49 0.0K
09:55 4,117.45 4,117.45 4,116.92 4,116.92 0.0K
09:56 4,117.20 4,117.74 4,116.94 4,117.11 0.0K
09:57 4,118.03 4,118.03 4,117.84 4,117.88 0.0K
09:58 4,117.86 4,118.64 4,117.86 4,118.29 0.0K
09:59 4,118.57 4,118.57 4,118.37 4,118.42 0.0K
10:00 4,118.51 4,118.77 4,118.45 4,118.60 0.0K
10:01 4,118.56 4,119.62 4,118.56 4,119.62 0.0K
10:02 4,119.24 4,119.53 4,119.24 4,119.47 0.0K
10:03 4,119.48 4,119.62 4,119.48 4,119.62 0.0K
10:04 4,119.70 4,120.49 4,119.70 4,119.88 0.0K
10:05 4,120.38 4,120.51 4,120.11 4,120.30 0.0K
10:06 4,120.35 4,120.52 4,120.35 4,120.45 0.0K
10:07 4,120.58 4,121.01 4,120.50 4,120.50 0.0K
10:08 4,121.08 4,121.36 4,121.05 4,121.05 0.0K
10:09 4,121.37 4,121.37 4,120.42 4,120.81 0.0K
10:10 4,120.01 4,120.21 4,120.01 4,120.06 0.0K
10:11 4,120.36 4,120.57 4,120.22 4,120.23 0.0K
10:12 4,120.32 4,120.84 4,120.32 4,120.79 0.0K
10:13 4,121.07 4,121.07 4,120.40 4,120.50 0.0K
10:14 4,120.87 4,121.00 4,120.82 4,120.82 0.0K
10:15 4,121.14 4,121.86 4,121.14 4,121.33 0.0K
10:16 4,121.79 4,121.87 4,121.70 4,121.70 0.0K
10:17 4,121.71 4,121.71 4,121.45 4,121.54 0.0K
10:18 4,121.65 4,121.97 4,121.65 4,121.71 0.0K
10:19 4,121.91 4,121.91 4,121.54 4,121.60 0.0K
10:20 4,121.68 4,121.68 4,121.21 4,121.53 0.0K
10:21 4,121.03 4,121.22 4,121.03 4,121.13 0.0K
10:22 4,121.73 4,121.88 4,121.65 4,121.78 0.0K
10:23 4,121.88 4,122.12 4,121.88 4,122.12 0.0K
10:24 4,121.97 4,122.16 4,121.97 4,122.09 0.0K
10:25 4,122.12 4,122.32 4,122.07 4,122.17 0.0K
10:26 4,122.32 4,122.45 4,122.32 4,122.36 0.0K
10:27 4,122.62 4,122.62 4,122.38 4,122.40 0.0K
10:28 4,122.57 4,122.57 4,122.47 4,122.55 0.0K
10:29 4,122.57 4,122.57 4,122.30 4,122.40 0.0K
10:30 4,122.38 4,122.63 4,122.38 4,122.57 0.0K
10:31 4,122.49 4,122.49 4,122.21 4,122.36 0.0K
10:32 4,122.39 4,122.76 4,122.39 4,122.60 0.0K
10:33 4,122.88 4,123.31 4,122.88 4,123.19 0.0K
10:34 4,123.26 4,123.44 4,123.26 4,123.44 0.0K
10:35 4,123.32 4,123.32 4,123.15 4,123.15 0.0K
10:36 4,123.60 4,123.89 4,123.60 4,123.89 0.0K
10:37 4,123.52 4,123.67 4,123.39 4,123.39 0.0K
10:38 4,123.52 4,123.52 4,123.33 4,123.41 0.0K
10:39 4,123.56 4,123.60 4,123.49 4,123.59 0.0K
10:40 4,123.47 4,124.07 4,123.47 4,123.93 0.0K
10:41 4,124.02 4,124.25 4,124.02 4,124.10 0.0K
10:42 4,124.19 4,124.41 4,124.19 4,124.41 0.0K
10:43 4,124.58 4,125.10 4,124.58 4,125.03 0.0K
10:44 4,124.94 4,125.13 4,124.94 4,125.11 0.0K
10:45 4,125.14 4,125.20 4,125.12 4,125.17 0.0K
10:46 4,125.07 4,125.22 4,125.06 4,125.06 0.0K
10:47 4,125.65 4,125.65 4,125.16 4,125.16 0.0K
10:48 4,125.28 4,125.28 4,125.02 4,125.02 0.0K
10:49 4,125.19 4,125.61 4,125.19 4,125.49 0.0K
10:50 4,125.55 4,125.64 4,125.46 4,125.46 0.0K
10:51 4,125.29 4,125.46 4,125.29 4,125.46 0.0K
10:52 4,125.31 4,125.31 4,125.11 4,125.11 0.0K
10:53 4,125.10 4,125.10 4,124.05 4,124.05 0.0K
10:54 4,124.29 4,124.29 4,123.80 4,123.80 0.0K
10:55 4,123.76 4,124.22 4,123.76 4,123.99 0.0K
10:56 4,124.15 4,124.42 4,124.04 4,124.19 0.0K
10:57 4,124.49 4,124.92 4,124.49 4,124.79 0.0K
10:58 4,124.93 4,124.93 4,124.75 4,124.76 0.0K
10:59 4,124.86 4,125.03 4,124.86 4,125.03 0.0K
11:00 4,124.98 4,125.17 4,124.96 4,125.17 0.0K
11:01 4,125.10 4,125.52 4,125.10 4,125.23 0.0K
11:02 4,125.61 4,125.61 4,125.15 4,125.15 0.0K
11:03 4,125.28 4,125.42 4,125.07 4,125.26 0.0K
11:04 4,125.20 4,125.20 4,125.18 4,125.18 0.0K
11:05 4,125.18 4,125.18 4,124.67 4,124.73 0.0K
11:06 4,124.64 4,124.65 4,124.24 4,124.51 0.0K
11:07 4,124.58 4,124.61 4,124.46 4,124.50 0.0K
11:08 4,124.41 4,124.58 4,124.41 4,124.45 0.0K
11:09 4,124.60 4,124.60 4,124.54 4,124.54 0.0K
11:10 4,124.73 4,124.73 4,124.52 4,124.53 0.0K
11:11 4,124.54 4,124.64 4,124.26 4,124.48 0.0K
11:12 4,124.18 4,124.26 4,123.95 4,124.20 0.0K
11:13 4,124.34 4,124.34 4,124.14 4,124.15 0.0K
11:14 4,124.35 4,124.39 4,124.25 4,124.39 0.0K
11:15 4,124.24 4,124.59 4,124.24 4,124.59 0.0K
11:16 4,124.73 4,125.05 4,124.69 4,125.00 0.0K
11:17 4,125.12 4,125.20 4,125.05 4,125.20 0.0K
11:18 4,125.11 4,125.11 4,124.96 4,125.11 0.0K
11:19 4,124.92 4,124.97 4,124.81 4,124.97 0.0K
11:20 4,124.85 4,125.06 4,124.76 4,124.87 0.0K
11:21 4,124.93 4,124.93 4,124.90 4,124.90 0.0K
11:22 4,124.70 4,124.83 4,124.61 4,124.83 0.0K
11:23 4,124.70 4,125.00 4,124.70 4,124.99 0.0K
11:24 4,125.16 4,125.38 4,125.16 4,125.32 0.0K
11:25 4,125.39 4,125.46 4,125.38 4,125.38 0.0K
11:26 4,125.31 4,125.34 4,125.29 4,125.30 0.0K
11:27 4,125.28 4,125.47 4,125.28 4,125.28 0.0K
11:28 4,125.23 4,125.46 4,125.23 4,125.24 0.0K
11:29 4,125.22 4,125.34 4,125.13 4,125.30 0.0K
11:30 4,125.43 4,125.43 4,124.99 4,125.11 0.0K
11:31 4,125.15 4,125.35 4,125.15 4,125.30 0.0K
11:32 4,125.31 4,125.49 4,125.26 4,125.49 0.0K
11:33 4,125.38 4,125.38 4,125.21 4,125.37 0.0K
11:34 4,125.30 4,125.47 4,125.30 4,125.47 0.0K
11:35 4,125.43 4,125.60 4,125.43 4,125.53 0.0K
11:36 4,125.61 4,125.71 4,125.46 4,125.46 0.0K
11:37 4,125.48 4,125.71 4,125.48 4,125.71 0.0K
11:38 4,125.74 4,125.98 4,125.74 4,125.98 0.0K
11:39 4,125.78 4,126.07 4,125.78 4,125.98 0.0K
11:40 4,126.07 4,126.30 4,126.07 4,126.30 0.0K
11:41 4,126.31 4,126.31 4,126.24 4,126.24 0.0K
11:42 4,126.22 4,126.48 4,126.22 4,126.46 0.0K
11:43 4,126.54 4,126.55 4,126.52 4,126.55 0.0K
11:44 4,126.58 4,126.81 4,126.58 4,126.81 0.0K
11:45 4,126.82 4,126.88 4,126.77 4,126.86 0.0K
11:46 4,126.88 4,126.93 4,126.76 4,126.93 0.0K
11:47 4,127.02 4,127.08 4,127.02 4,127.02 0.0K
11:48 4,127.05 4,127.22 4,127.05 4,127.16 0.0K
11:49 4,127.12 4,127.16 4,127.09 4,127.16 0.0K
11:50 4,127.07 4,127.23 4,127.07 4,127.22 0.0K
11:51 4,127.08 4,127.21 4,127.08 4,127.21 0.0K
11:52 4,127.15 4,127.15 4,126.31 4,126.31 0.0K
11:53 4,126.36 4,126.36 4,125.53 4,125.68 0.0K
11:54 4,125.48 4,125.48 4,124.72 4,124.72 0.0K
11:55 4,125.09 4,126.35 4,125.09 4,125.72 0.0K
11:56 4,126.32 4,126.37 4,126.26 4,126.37 0.0K
11:57 4,126.19 4,126.42 4,126.19 4,126.42 0.0K
11:58 4,126.69 4,126.69 4,126.59 4,126.66 0.0K
11:59 4,126.71 4,126.71 4,125.34 4,125.50 0.0K
12:00 4,125.26 4,125.81 4,125.26 4,125.67 0.0K
12:01 4,125.74 4,125.74 4,125.58 4,125.67 0.0K
12:02 4,125.59 4,126.05 4,125.59 4,125.62 0.0K
12:03 4,125.88 4,125.88 4,125.85 4,125.88 0.0K
12:04 4,125.86 4,125.97 4,125.78 4,125.78 0.0K
12:05 4,125.96 4,126.30 4,125.96 4,126.11 0.0K
12:06 4,126.37 4,126.37 4,126.21 4,126.21 0.0K
12:07 4,126.24 4,126.40 4,126.24 4,126.28 0.0K
12:08 4,126.44 4,126.57 4,126.41 4,126.46 0.0K
12:09 4,126.72 4,126.93 4,126.72 4,126.93 0.0K
12:10 4,126.92 4,127.16 4,126.92 4,127.07 0.0K
12:11 4,127.10 4,127.24 4,126.92 4,126.92 0.0K
12:12 4,127.36 4,127.37 4,127.32 4,127.32 0.0K
12:13 4,127.35 4,127.36 4,127.33 4,127.33 0.0K
12:14 4,127.45 4,127.68 4,127.41 4,127.41 0.0K
12:15 4,127.82 4,127.87 4,127.72 4,127.87 0.0K
12:16 4,127.77 4,127.77 4,127.67 4,127.73 0.0K
12:17 4,127.64 4,127.79 4,127.64 4,127.79 0.0K
12:18 4,127.58 4,127.75 4,127.58 4,127.62 0.0K
12:19 4,127.87 4,128.17 4,127.87 4,127.99 0.0K
12:20 4,128.20 4,128.20 4,128.08 4,128.17 0.0K
12:21 4,128.07 4,128.17 4,128.07 4,128.17 0.0K
12:22 4,128.43 4,128.49 4,128.43 4,128.48 0.0K
12:23 4,128.60 4,128.71 4,128.60 4,128.63 0.0K
12:24 4,128.63 4,128.73 4,128.59 4,128.73 0.0K
12:25 4,128.45 4,128.53 4,128.45 4,128.50 0.0K
12:26 4,128.70 4,128.89 4,128.70 4,128.85 0.0K
12:27 4,129.38 4,129.56 4,129.38 4,129.51 0.0K
12:28 4,129.33 4,129.59 4,129.33 4,129.59 0.0K
12:29 4,129.49 4,129.52 4,129.39 4,129.39 0.0K
12:30 4,129.33 4,129.33 4,128.93 4,128.99 0.0K
12:31 4,128.74 4,128.74 4,128.11 4,128.18 0.0K
12:32 4,128.11 4,128.40 4,128.11 4,128.40 0.0K
12:33 4,128.29 4,128.29 4,127.87 4,128.13 0.0K
12:34 4,127.98 4,127.98 4,127.74 4,127.80 0.0K
12:35 4,127.56 4,127.56 4,127.11 4,127.11 0.0K
12:36 4,126.77 4,127.07 4,126.42 4,126.42 0.0K
12:37 4,126.99 4,127.54 4,126.99 4,127.25 0.0K
12:38 4,128.08 4,128.08 4,127.81 4,127.81 0.0K
12:39 4,127.71 4,128.49 4,127.71 4,128.08 0.0K
12:40 4,128.60 4,129.36 4,128.60 4,129.26 0.0K
12:41 4,129.31 4,129.31 4,128.83 4,129.26 0.0K
12:42 4,128.67 4,128.95 4,128.64 4,128.73 0.0K
12:43 4,128.87 4,128.93 4,128.78 4,128.78 0.0K
12:44 4,128.89 4,128.89 4,128.59 4,128.70 0.0K
12:45 4,128.83 4,128.83 4,128.29 4,128.83 0.0K
12:46 4,128.28 4,128.28 4,127.85 4,127.88 0.0K
12:47 4,127.86 4,128.18 4,127.86 4,128.18 0.0K
12:48 4,128.11 4,128.34 4,128.11 4,128.34 0.0K
12:49 4,128.57 4,129.04 4,128.57 4,129.04 0.0K
12:50 4,129.03 4,130.27 4,129.03 4,130.24 0.0K
12:51 4,130.32 4,130.32 4,130.10 4,130.16 0.0K
12:52 4,130.34 4,130.34 4,130.00 4,130.00 0.0K
12:53 4,130.15 4,130.50 4,130.15 4,130.50 0.0K
12:54 4,130.54 4,131.43 4,130.54 4,131.43 0.0K
12:55 4,131.32 4,131.36 4,131.15 4,131.15 0.0K
12:56 4,131.36 4,131.84 4,131.36 4,131.84 0.0K
12:57 4,131.80 4,132.23 4,131.80 4,132.23 0.0K
12:58 4,132.63 4,132.64 4,132.58 4,132.58 0.0K
12:59 4,132.66 4,133.23 4,132.66 4,132.87 0.0K
13:00 4,133.43 4,133.78 4,133.43 4,133.77 0.0K
13:01 4,133.86 4,133.86 4,133.36 4,133.36 0.0K
13:02 4,133.38 4,133.38 4,133.32 4,133.32 0.0K
13:03 4,133.34 4,133.34 4,133.31 4,133.31 0.0K
13:04 4,133.33 4,133.69 4,133.33 4,133.69 0.0K
13:05 4,133.65 4,133.67 4,133.65 4,133.67 0.0K
13:06 4,133.63 4,133.63 4,133.61 4,133.63 0.0K
13:07 4,133.59 4,133.91 4,133.59 4,133.91 0.0K
13:08 4,133.96 4,133.98 4,133.94 4,133.97 0.0K
13:09 4,133.96 4,133.96 4,133.63 4,133.70 0.0K
13:10 4,133.69 4,133.69 4,133.27 4,133.27 0.0K
13:11 4,133.22 4,133.28 4,133.22 4,133.28 0.0K
13:12 4,133.26 4,133.31 4,133.26 4,133.31 0.0K
13:13 4,133.27 4,133.58 4,133.23 4,133.58 0.0K
13:14 4,133.57 4,133.73 4,133.57 4,133.71 0.0K
13:15 4,133.72 4,133.72 4,133.72 4,133.72 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible