CBOE S&P 500 Buffer Protect September

SPROME09
🏛️ États-Unis →
5,081.65
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
2024-12-31 4,526.30 4,548.88 4,513.33 4,532.59 0.0M
2024-12-28 4,572.94 4,573.40 4,541.56 4,563.07 0.0M
2024-12-27 4,585.68 4,595.75 4,576.75 4,591.26 0.0M
2024-12-25 4,565.45 4,592.94 4,564.74 4,592.49 0.0M
2024-12-24 4,544.62 4,562.78 4,524.08 4,560.87 0.0M
2024-12-21 4,486.91 4,559.31 4,486.91 4,538.32 0.0M
2024-12-20 4,528.89 4,535.50 4,500.85 4,501.02 0.0M
2024-12-19 4,588.87 4,597.99 4,501.30 4,501.81 0.0M
2024-12-18 4,585.98 4,593.29 4,583.43 4,590.01 0.0M
2024-12-17 4,595.37 4,602.85 4,592.21 4,597.84 0.0M
2024-12-14 4,593.61 4,596.74 4,580.84 4,587.41 0.0M
2024-12-13 4,594.81 4,596.90 4,583.69 4,583.77 0.0M
2024-12-12 4,591.16 4,602.02 4,591.16 4,597.14 0.0M
2024-12-11 4,587.87 4,592.64 4,577.24 4,578.51 0.0M
2024-12-10 4,599.15 4,601.54 4,584.91 4,586.38 0.0M
2024-12-07 4,599.01 4,606.96 4,598.30 4,601.98 0.0M
2024-12-06 4,600.49 4,602.88 4,593.97 4,594.66 0.0M
2024-12-05 4,595.68 4,601.05 4,591.07 4,599.70 0.0M
2024-12-04 4,584.59 4,588.73 4,580.49 4,587.37 0.0M
2024-12-03 4,584.63 4,588.18 4,579.63 4,585.72 0.0M
2024-11-30 4,566.45 4,583.13 4,566.45 4,578.54 0.0M
2024-11-28 4,564.66 4,569.08 4,554.44 4,561.89 0.0M
2024-11-27 4,560.16 4,570.18 4,557.33 4,569.37 0.0M
2024-11-26 4,557.42 4,566.57 4,540.67 4,554.87 0.0M
2024-11-23 4,532.45 4,545.48 4,530.01 4,542.90 0.0M
2024-11-22 4,526.67 4,535.47 4,500.62 4,529.77 0.0M
2024-11-21 4,513.76 4,516.39 4,487.59 4,513.88 0.0M
2024-11-20 4,492.35 4,520.82 4,490.47 4,514.68 0.0M
2024-11-19 4,497.72 4,513.32 4,496.32 4,508.49 0.0M
2024-11-16 4,517.57 4,519.07 4,487.37 4,497.47 0.0M
2024-11-15 4,551.16 4,552.61 4,530.79 4,534.35 0.0M
2024-11-14 4,543.58 4,556.60 4,535.54 4,548.88 0.0M
2024-11-13 4,550.18 4,552.44 4,531.51 4,542.92 0.0M
2024-11-12 4,554.25 4,554.89 4,542.62 4,548.89 0.0M
2024-11-09 4,547.59 4,547.59 4,547.59 4,547.59 0.0M
2024-11-08 4,539.56 4,539.56 4,539.56 4,539.56 0.0M
2024-11-07 4,518.19 4,518.19 4,518.19 4,518.19 0.0M
2024-11-06 4,471.37 4,471.37 4,471.37 4,471.37 0.0M
2024-11-05 4,436.77 4,436.77 4,436.77 4,436.77 0.0M
2024-11-02 4,443.98 4,443.98 4,443.98 4,443.98 0.0M
2024-11-01 4,427.51 4,427.51 4,427.51 4,427.51 0.0M
2024-10-31 4,460.38 4,460.38 4,460.38 4,460.38 0.0M
2024-10-30 4,502.27 4,502.27 4,502.27 4,502.27 0.0M
2024-10-29 4,494.56 4,494.56 4,494.56 4,494.56 0.0M
2024-10-26 4,457.53 4,457.53 4,457.53 4,457.53 0.0M
2024-10-25 4,485.57 4,485.57 4,485.57 4,485.57 0.0M
2024-10-24 4,479.09 4,479.09 4,479.09 4,479.09 0.0M
2024-10-23 4,480.64 4,480.64 4,480.64 4,480.64 0.0M
2024-10-22 4,508.17 4,508.17 4,508.17 4,508.17 0.0M
2024-10-19 4,517.60 4,517.60 4,517.60 4,517.60 0.0M
2024-10-18 4,498.33 4,498.33 4,498.33 4,498.33 0.0M
2024-10-17 4,472.40 4,472.40 4,472.40 4,472.40 0.0M
2024-10-16 4,459.10 4,459.10 4,459.10 4,459.10 0.0M
2024-10-15 4,480.30 4,480.30 4,480.30 4,480.30 0.0M
2024-10-12 4,454.63 4,454.63 4,454.63 4,454.63 0.0M
2024-10-11 4,440.36 4,440.36 4,440.36 4,440.36 0.0M
2024-10-10 4,443.32 4,443.32 4,443.32 4,443.32 0.0M
2024-10-09 4,425.91 4,425.91 4,425.91 4,425.91 0.0M
2024-10-08 4,420.91 4,420.91 4,420.91 4,420.91 0.0M
2024-10-05 4,425.84 4,425.84 4,425.84 4,425.84 0.0M
2024-10-04 4,402.17 4,402.17 4,402.17 4,402.17 0.0M
2024-10-03 4,411.15 4,411.15 4,411.15 4,411.15 0.0M
2024-10-02 4,406.03 4,406.03 4,406.03 4,406.03 0.0M
2024-10-01 4,429.90 4,429.90 4,429.90 4,429.90 0.0M
2024-09-28 4,427.67 4,427.67 4,427.67 4,427.67 0.0M
2024-09-27 4,424.93 4,424.93 4,424.93 4,424.93 0.0M
2024-09-26 4,424.18 4,424.18 4,424.18 4,424.18 0.0M
2024-09-25 4,425.07 4,425.07 4,425.07 4,425.07 0.0M
2024-09-24 4,423.98 4,423.98 4,423.98 4,423.98 0.0M
2024-09-21 4,421.24 4,421.24 4,421.24 4,421.24 0.0M
2024-09-20 4,424.08 4,424.08 4,424.08 4,424.08 0.0M
2024-09-19 4,419.08 4,419.08 4,419.08 4,419.08 0.0M
2024-09-18 4,414.15 4,414.15 4,414.15 4,414.15 0.0M
2024-09-17 4,422.82 4,422.82 4,422.82 4,422.82 0.0M
2024-09-14 4,418.47 4,418.47 4,418.47 4,418.47 0.0M
2024-09-13 4,415.88 4,415.88 4,415.88 4,415.88 0.0M
2024-09-12 4,411.12 4,411.12 4,411.12 4,411.12 0.0M
2024-09-11 4,409.99 4,409.99 4,409.99 4,409.99 0.0M
2024-09-10 4,405.59 4,405.59 4,405.59 4,405.59 0.0M
2024-09-07 4,393.28 4,393.28 4,393.28 4,393.28 0.0M
2024-09-06 4,400.70 4,400.70 4,400.70 4,400.70 0.0M
2024-09-05 4,397.80 4,397.80 4,397.80 4,397.80 0.0M
2024-09-04 4,400.08 4,400.08 4,400.08 4,400.08 0.0M
2024-08-31 4,405.38 4,405.38 4,405.38 4,405.38 0.0M
2024-08-30 4,402.01 4,402.01 4,402.01 4,402.01 0.0M
2024-08-29 4,398.46 4,398.46 4,398.46 4,398.46 0.0M
2024-08-28 4,398.94 4,398.94 4,398.94 4,398.94 0.0M
2024-08-27 4,397.79 4,397.79 4,397.79 4,397.79 0.0M
2024-08-24 4,395.27 4,395.27 4,395.27 4,395.27 0.0M
2024-08-23 4,387.49 4,387.49 4,387.49 4,387.49 0.0M
2024-08-22 4,393.74 4,393.74 4,393.74 4,393.74 0.0M
2024-08-21 4,392.27 4,392.27 4,392.27 4,392.27 0.0M
2024-08-20 4,391.89 4,391.89 4,391.89 4,391.89 0.0M
2024-08-17 4,390.80 4,390.80 4,390.80 4,390.80 0.0M
2024-08-16 4,386.04 4,386.04 4,386.04 4,386.04 0.0M
2024-08-15 4,380.04 4,380.04 4,380.04 4,380.04 0.0M
2024-08-14 4,371.14 4,371.14 4,371.14 4,371.14 0.0M
2024-08-13 4,352.20 4,352.20 4,352.20 4,352.20 0.0M
2024-08-10 4,348.26 4,348.26 4,348.26 4,348.26 0.0M
2024-08-09 4,331.48 4,331.48 4,331.48 4,331.48 0.0M
2024-08-08 4,297.92 4,297.92 4,297.92 4,297.92 0.0M
2024-08-07 4,302.92 4,302.92 4,302.92 4,302.92 0.0M
2024-08-06 4,263.99 4,263.99 4,263.99 4,263.99 0.0M
2024-08-03 4,325.39 4,325.39 4,325.39 4,325.39 0.0M
2024-08-02 4,355.31 4,355.31 4,355.31 4,355.31 0.0M
2024-08-01 4,368.73 4,368.73 4,368.73 4,368.73 0.0M
2024-07-31 4,353.10 4,353.10 4,353.10 4,353.10 0.0M
2024-07-30 4,362.97 4,362.97 4,362.97 4,362.97 0.0M
2024-07-27 4,359.62 4,359.62 4,359.62 4,359.62 0.0M
2024-07-26 4,346.88 4,346.88 4,346.88 4,346.88 0.0M
2024-07-25 4,348.63 4,348.63 4,348.63 4,348.63 0.0M
2024-07-24 4,364.87 4,364.87 4,364.87 4,364.87 0.0M
2024-07-23 4,364.48 4,364.48 4,364.48 4,364.48 0.0M
2024-07-20 4,354.37 4,354.37 4,354.37 4,354.37 0.0M
2024-07-19 4,358.55 4,358.55 4,358.55 4,358.55 0.0M
2024-07-18 4,361.85 4,361.85 4,361.85 4,361.85 0.0M
2024-07-17 4,366.77 4,366.77 4,366.77 4,366.77 0.0M
2024-07-16 4,363.39 4,363.39 4,363.39 4,363.39 0.0M
2024-07-13 4,362.90 4,362.90 4,362.90 4,362.90 0.0M
2024-07-12 4,358.99 4,358.99 4,358.99 4,358.99 0.0M
2024-07-11 4,360.70 4,360.70 4,360.70 4,360.70 0.0M
2024-07-10 4,358.13 4,358.13 4,358.13 4,358.13 0.0M
2024-07-09 4,356.17 4,356.17 4,356.17 4,356.17 0.0M
2024-07-06 4,353.09 4,353.09 4,353.09 4,353.09 0.0M
2024-07-04 4,366.72 4,366.72 4,366.72 4,366.72 0.0M
2024-07-03 4,349.85 4,349.85 4,349.85 4,349.85 0.0M
2024-07-02 4,341.41 4,341.41 4,341.41 4,341.41 0.0M
2024-06-29 4,336.58 4,336.58 4,336.58 4,336.58 0.0M
2024-06-28 4,337.98 4,337.98 4,337.98 4,337.98 0.0M
2024-06-27 4,334.83 4,334.83 4,334.83 4,334.83 0.0M
2024-06-26 4,335.07 4,335.07 4,335.07 4,335.07 0.0M
2024-06-25 4,330.25 4,330.25 4,330.25 4,330.25 0.0M
2024-06-22 4,330.92 4,330.92 4,330.92 4,330.92 0.0M
2024-06-21 4,328.75 4,328.75 4,328.75 4,328.75 0.0M
2024-06-19 4,332.85 4,332.85 4,332.85 4,332.85 0.0M
2024-06-18 4,330.79 4,330.79 4,330.79 4,330.79 0.0M
2024-06-15 4,322.84 4,322.84 4,322.84 4,322.84 0.0M
2024-06-14 4,324.93 4,324.93 4,324.93 4,324.93 0.0M
2024-06-13 4,325.02 4,325.02 4,325.02 4,325.02 0.0M
2024-06-12 4,320.23 4,320.23 4,320.23 4,320.23 0.0M
2024-06-11 4,312.28 4,312.28 4,312.28 4,312.28 0.0M
2024-06-08 4,308.21 4,308.21 4,308.21 4,308.21 0.0M
2024-06-07 4,308.68 4,308.68 4,308.68 4,308.68 0.0M
2024-06-06 4,307.26 4,307.26 4,307.26 4,307.26 0.0M
2024-06-05 4,297.75 4,297.75 4,297.75 4,297.75 0.0M
2024-06-04 4,296.09 4,296.09 4,296.09 4,296.09 0.0M
2024-06-01 4,294.63 4,294.63 4,294.63 4,294.63 0.0M
2024-05-31 4,277.74 4,277.74 4,277.74 4,277.74 0.0M
2024-05-30 4,287.63 4,287.63 4,287.63 4,287.63 0.0M
2024-05-29 4,293.44 4,293.44 4,293.44 4,293.44 0.0M
2024-05-25 4,292.85 4,292.85 4,292.85 4,292.85 0.0M
2024-05-24 4,285.68 4,285.68 4,285.68 4,285.68 0.0M
2024-05-23 4,289.52 4,289.52 4,289.52 4,289.52 0.0M
2024-05-22 4,293.73 4,293.73 4,293.73 4,293.73 0.0M
2024-05-21 4,290.42 4,290.42 4,290.42 4,290.42 0.0M
2024-05-18 4,286.47 4,286.47 4,286.47 4,286.47 0.0M
2024-05-17 4,280.79 4,280.79 4,280.79 4,280.79 0.0M
2024-05-16 4,282.53 4,282.53 4,282.53 4,282.53 0.0M
2024-05-15 4,269.38 4,269.38 4,269.38 4,269.38 0.0M
2024-05-14 4,259.03 4,259.03 4,259.03 4,259.03 0.0M
2024-05-11 4,260.75 4,260.75 4,260.75 4,260.75 0.0M
2024-05-10 4,258.16 4,258.16 4,258.16 4,258.16 0.0M
2024-05-09 4,247.87 4,247.87 4,247.87 4,247.87 0.0M
2024-05-08 4,248.15 4,248.15 4,248.15 4,248.15 0.0M
2024-05-07 4,242.75 4,242.75 4,242.75 4,242.75 0.0M
2024-05-04 4,225.01 4,225.01 4,225.01 4,225.01 0.0M
2024-05-03 4,202.15 4,202.15 4,202.15 4,202.15 0.0M
2024-05-02 4,186.28 4,186.28 4,186.28 4,186.28 0.0M
2024-05-01 4,190.93 4,190.93 4,190.93 4,190.93 0.0M
2024-04-30 4,215.39 4,215.39 4,215.39 4,215.39 0.0M
2024-04-27 4,208.72 4,208.72 4,208.72 4,208.72 0.0M
2024-04-26 4,202.23 4,202.23 4,202.23 4,202.23 0.0M
2024-04-25 4,188.63 4,188.63 4,188.63 4,188.63 0.0M
2024-04-24 4,198.63 4,198.63 4,198.63 4,198.63 0.0M
2024-04-23 4,171.02 4,171.02 4,171.02 4,171.02 0.0M
2024-04-20 4,145.82 4,145.82 4,145.82 4,145.82 0.0M
2024-04-19 4,161.42 4,161.42 4,161.42 4,161.42 0.0M
2024-04-18 4,161.78 4,161.78 4,161.78 4,161.78 0.0M
2024-04-17 4,170.47 4,170.47 4,170.47 4,170.47 0.0M
2024-04-16 4,171.62 4,171.62 4,171.62 4,171.62 0.0M
2024-04-13 4,191.27 4,191.27 4,191.27 4,191.27 0.0M
2024-04-12 4,217.17 4,217.17 4,217.17 4,217.17 0.0M
2024-04-11 4,205.29 4,205.29 4,205.29 4,205.29 0.0M
2024-04-10 4,221.47 4,221.47 4,221.47 4,221.47 0.0M
2024-04-09 4,221.00 4,221.00 4,221.00 4,221.00 0.0M
2024-04-06 4,207.82 4,207.82 4,207.82 4,207.82 0.0M
2024-04-05 4,199.19 4,199.19 4,199.19 4,199.19 0.0M
2024-04-04 4,216.10 4,216.10 4,216.10 4,216.10 0.0M
2024-04-03 4,212.29 4,212.29 4,212.29 4,212.29 0.0M
2024-04-02 4,217.32 4,217.32 4,217.32 4,217.32 0.0M
2024-03-29 4,221.71 4,221.71 4,221.71 4,221.71 0.0M
2024-03-28 4,222.26 4,222.26 4,222.26 4,222.26 0.0M
2024-03-27 4,214.06 4,214.06 4,214.06 4,214.06 0.0M
2024-03-26 4,211.25 4,211.25 4,211.25 4,211.25 0.0M
2024-03-23 4,214.26 4,214.26 4,214.26 4,214.26 0.0M
2024-03-22 4,215.02 4,215.02 4,215.02 4,215.02 0.0M
2024-03-21 4,212.23 4,212.23 4,212.23 4,212.23 0.0M
2024-03-20 4,194.36 4,194.36 4,194.36 4,194.36 0.0M
2024-03-19 4,187.67 4,187.67 4,187.67 4,187.67 0.0M
2024-03-16 4,176.54 4,176.54 4,176.54 4,176.54 0.0M
2024-03-15 4,184.39 4,184.39 4,184.39 4,184.39 0.0M
2024-03-14 4,190.34 4,190.34 4,190.34 4,190.34 0.0M
2024-03-13 4,191.70 4,191.70 4,191.70 4,191.70 0.0M
2024-03-12 4,174.28 4,174.28 4,174.28 4,174.28 0.0M
2024-03-09 4,176.61 4,176.61 4,176.61 4,176.61 0.0M
2024-03-08 4,181.29 4,181.29 4,181.29 4,181.29 0.0M
2024-03-07 4,168.49 4,168.49 4,168.49 4,168.49 0.0M
2024-03-06 4,163.15 4,163.15 4,163.15 4,163.15 0.0M
2024-03-05 4,176.77 4,176.77 4,176.77 4,176.77 0.0M
2024-03-02 4,178.40 4,178.40 4,178.40 4,178.40 0.0M
2024-03-01 4,164.69 4,164.69 4,164.69 4,164.69 0.0M
2024-02-29 4,157.05 4,157.05 4,157.05 4,157.05 0.0M
2024-02-28 4,161.97 4,161.97 4,161.97 4,161.97 0.0M
2024-02-27 4,155.46 4,155.46 4,155.46 4,155.46 0.0M
2024-02-24 4,160.97 4,160.97 4,160.97 4,160.97 0.0M
2024-02-23 4,157.65 4,157.65 4,157.65 4,157.65 0.0M
2024-02-22 4,126.10 4,126.10 4,126.10 4,126.10 0.0M
2024-02-21 4,125.54 4,125.54 4,125.54 4,125.54 0.0M
2024-02-17 4,136.62 4,136.62 4,136.62 4,136.62 0.0M
2024-02-16 4,134.27 4,134.27 4,134.27 4,134.27 0.0M
2024-02-15 4,127.23 4,127.23 4,127.23 4,127.23 0.0M
2024-02-14 4,112.34 4,112.34 4,112.34 4,112.34 0.0M
2024-02-13 4,131.10 4,131.10 4,131.10 4,131.10 0.0M
2024-02-10 4,136.69 4,136.69 4,136.69 4,136.69 0.0M
2024-02-09 4,128.19 4,128.19 4,128.19 4,128.19 0.0M
2024-02-08 4,131.17 4,131.17 4,131.17 4,131.17 0.0M
2024-02-07 4,118.39 4,118.39 4,118.39 4,118.39 0.0M
2024-02-06 4,107.67 4,107.67 4,107.67 4,107.67 0.0M
2024-02-03 4,110.42 4,110.42 4,110.42 4,110.42 0.0M
2024-02-02 4,097.17 4,097.17 4,097.17 4,097.17 0.0M
2024-02-01 4,068.53 4,068.53 4,068.53 4,068.53 0.0M
2024-01-31 4,098.45 4,098.45 4,098.45 4,098.45 0.0M
2024-01-30 4,096.01 4,096.01 4,096.01 4,096.01 0.0M
2024-01-27 4,088.63 4,088.63 4,088.63 4,088.63 0.0M
2024-01-26 4,084.42 4,084.42 4,084.42 4,084.42 0.0M
2024-01-25 4,081.06 4,081.06 4,081.06 4,081.06 0.0M
2024-01-24 4,079.57 4,079.57 4,079.57 4,079.57 0.0M
2024-01-23 4,070.45 4,070.45 4,070.45 4,070.45 0.0M
2024-01-20 4,065.51 4,065.51 4,065.51 4,065.51 0.0M
2024-01-19 4,035.63 4,035.63 4,035.63 4,035.63 0.0M
2024-01-18 4,014.71 4,014.71 4,014.71 4,014.71 0.0M
2024-01-17 4,028.77 4,028.77 4,028.77 4,028.77 0.0M
2024-01-13 4,036.23 4,036.23 4,036.23 4,036.23 0.0M
2024-01-12 4,034.29 4,034.29 4,034.29 4,034.29 0.0M
2024-01-11 4,033.07 4,033.07 4,033.07 4,033.07 0.0M
2024-01-10 4,022.78 4,022.78 4,022.78 4,022.78 0.0M
2024-01-09 4,021.13 4,021.13 4,021.13 4,021.13 0.0M
2024-01-06 3,990.00 3,990.00 3,990.00 3,990.00 0.0M
2024-01-05 3,981.61 3,981.61 3,981.61 3,981.61 0.0M
2024-01-04 3,989.58 3,989.58 3,989.58 3,989.58 0.0M
2024-01-03 4,009.30 4,009.30 4,009.30 4,009.30 0.0M