CBOE S

SP2BF10D
🏛️ États-Unis →
3,230.55
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
2025-09-30 3,225.17 3,230.55 3,222.14 3,230.55 0.0M
2025-09-29 3,227.63 3,229.36 3,222.71 3,225.96 0.0M
2025-09-26 3,214.32 3,222.46 3,211.30 3,222.29 0.0M
2025-09-25 3,208.09 3,214.25 3,202.59 3,210.90 0.0M
2025-09-24 3,222.18 3,222.34 3,212.01 3,216.02 0.0M
2025-09-22 3,220.60 3,227.82 3,219.72 3,227.36 0.0M
2025-09-19 3,219.65 3,222.87 3,215.05 3,221.75 0.0M
2025-09-18 3,210.91 3,214.38 3,197.96 3,209.70 0.0M
2025-09-17 3,213.69 3,213.69 3,207.98 3,208.99 0.0M
2025-09-16 3,211.97 3,213.28 3,208.88 3,211.90 0.0M
2025-09-13 3,204.99 3,208.83 3,203.96 3,205.13 0.0M
2025-09-12 3,198.22 3,206.11 3,196.57 3,205.21 0.0M
2025-09-11 3,194.32 3,198.27 3,188.54 3,192.53 0.0M
2025-09-10 3,184.30 3,189.39 3,179.87 3,187.93 0.0M
2025-09-09 3,182.18 3,186.43 3,179.86 3,183.19 0.0M
2025-09-07 3,189.68 3,178.26 3,178.26 3,178.26 0.0M
2025-09-06 3,189.68 3,190.87 3,166.88 3,178.26 0.0M
2025-09-05 3,170.84 3,183.21 3,168.42 3,182.97 0.0M
2025-09-04 3,165.26 3,169.37 3,158.97 3,168.50 0.0M
2025-09-03 3,144.25 3,158.36 3,141.02 3,158.29 0.0M
2025-08-30 3,176.30 3,176.85 3,164.49 3,169.81 0.0M
2025-08-29 3,177.68 3,181.55 3,170.45 3,179.82 0.0M
2025-08-28 3,167.50 3,175.24 3,167.50 3,173.53 0.0M
2025-08-27 3,160.45 3,170.72 3,159.52 3,170.22 0.0M
2025-08-26 3,166.21 3,169.93 3,161.81 3,161.96 0.0M
2025-08-23 3,145.21 3,172.11 3,145.21 3,169.21 0.0M
2025-08-22 3,139.10 3,147.17 3,134.69 3,140.45 0.0M
2025-08-21 3,149.24 3,150.18 3,131.54 3,147.36 0.0M
2025-08-20 3,160.95 3,163.79 3,147.96 3,151.71 0.0M
2025-08-19 3,159.63 3,162.53 3,157.65 3,161.04 0.0M
2025-08-16 3,165.87 3,166.26 3,157.30 3,159.50 0.0M
2025-08-15 3,157.36 3,165.24 3,156.30 3,163.66 0.0M
2025-08-14 3,163.06 3,166.33 3,157.16 3,162.93 0.0M
2025-08-13 3,145.87 3,157.76 3,140.98 3,157.71 0.0M
2025-08-12 3,141.56 3,146.84 3,134.22 3,137.30 0.0M
2025-08-09 3,133.03 3,142.19 3,131.28 3,140.85 0.0M
2025-08-08 3,136.50 3,139.70 3,116.00 3,125.68 0.0M
2025-08-07 3,114.32 3,129.06 3,113.41 3,126.56 0.0M
2025-08-06 3,122.68 3,126.40 3,108.95 3,112.46 0.0M
2025-08-05 3,106.46 3,121.89 3,106.46 3,121.64 0.0M
2025-08-02 3,103.15 3,103.57 3,084.39 3,091.68 0.0M
2025-08-01 3,143.12 3,146.79 3,121.14 3,124.89 0.0M
2025-07-31 3,132.90 3,139.62 3,122.29 3,131.76 0.0M
2025-07-30 3,142.51 3,142.51 3,129.71 3,132.06 0.0M
2025-07-29 3,138.62 3,138.93 3,132.54 3,136.94 0.0M
2025-07-26 3,129.42 3,136.63 3,128.64 3,134.86 0.0M
2025-07-25 3,129.03 3,131.86 3,126.02 3,126.96 0.0M
2025-07-24 3,116.06 3,125.36 3,113.05 3,125.22 0.0M
2025-07-23 3,108.16 3,112.36 3,101.44 3,110.23 0.0M
2025-07-22 3,110.43 3,117.43 3,107.79 3,108.84 0.0M
2025-07-19 3,109.26 3,110.28 3,102.08 3,105.47 0.0M
2025-07-18 3,095.27 3,107.35 3,094.97 3,105.24 0.0M
2025-07-17 3,093.59 3,095.99 3,074.33 3,094.42 0.0M
2025-07-16 3,104.64 3,104.83 3,088.05 3,088.21 0.0M
2025-07-15 3,090.26 3,096.72 3,086.45 3,095.10 0.0M
2025-07-12 3,089.89 3,095.45 3,085.11 3,091.94 0.0M
2025-07-11 3,093.52 3,100.76 3,089.54 3,098.04 0.0M
2025-07-10 3,089.98 3,094.82 3,083.57 3,092.37 0.0M
2025-07-09 3,082.79 3,086.56 3,079.07 3,081.56 0.0M
2025-07-08 3,089.65 3,089.66 3,072.15 3,081.16 0.0M
2025-07-04 3,087.35 3,095.94 3,087.27 3,094.33 0.0M
2025-07-03 3,070.54 3,079.28 3,068.25 3,079.14 0.0M
2025-07-02 3,067.58 3,075.09 3,064.88 3,071.20 0.0M
2025-07-01 3,069.88 3,075.48 3,064.33 3,071.81 0.0M
2025-06-28 3,059.13 3,067.23 3,051.08 3,063.61 0.0M
2025-06-27 3,047.08 3,056.63 3,044.57 3,054.55 0.0M
2025-06-26 3,043.83 3,044.69 3,035.80 3,039.79 0.0M
2025-06-25 3,030.92 3,042.19 3,029.20 3,038.85 0.0M
2025-06-24 2,997.35 3,018.19 2,989.23 3,016.78 0.0M
2025-06-21 3,011.86 3,015.11 2,993.08 2,997.57 0.0M
2025-06-19 3,003.25 3,013.94 3,000.02 3,002.20 0.0M
2025-06-18 3,011.69 3,014.70 2,999.28 3,001.48 0.0M
2025-06-17 3,012.16 3,023.61 3,012.16 3,017.98 0.0M
2025-06-14 3,005.91 3,014.81 2,993.22 2,998.27 0.0M
2025-06-13 3,009.71 3,020.29 3,007.46 3,020.14 0.0M
2025-06-12 3,022.18 3,025.19 3,006.83 3,013.58 0.0M
2025-06-11 3,012.01 3,020.12 3,007.70 3,018.83 0.0M
2025-06-10 3,009.62 3,013.96 3,005.50 3,008.11 0.0M
2025-06-07 3,005.56 3,012.57 3,000.42 3,006.66 0.0M
2025-06-06 3,002.15 3,006.31 2,981.22 2,986.72 0.0M
2025-06-05 3,000.15 3,002.93 2,995.11 2,996.26 0.0M
2025-06-04 2,987.27 2,999.90 2,983.62 2,996.66 0.0M
2025-06-03 2,972.21 2,985.92 2,961.09 2,985.55 0.0M
2025-05-31 2,970.60 2,979.85 2,954.38 2,975.97 0.0M
2025-05-30 2,984.28 2,984.29 2,963.85 2,976.34 0.0M
2025-05-29 2,981.86 2,984.63 2,966.94 2,968.98 0.0M
2025-05-28 2,963.01 2,979.67 2,957.48 2,978.78 0.0M
2025-05-24 2,927.60 2,947.54 2,927.60 2,938.35 0.0M
2025-05-23 2,950.06 2,963.36 2,946.03 2,951.06 0.0M
2025-05-22 2,972.03 2,983.60 2,947.85 2,952.09 0.0M
2025-05-21 2,986.01 2,987.10 2,973.95 2,983.80 0.0M
2025-05-20 2,970.36 2,991.85 2,969.44 2,990.71 0.0M
2025-05-17 2,978.14 2,988.78 2,973.43 2,988.78 0.0M
2025-05-16 2,959.58 2,977.67 2,958.70 2,975.18 0.0M
2025-05-15 2,970.36 2,972.05 2,961.24 2,966.59 0.0M
2025-05-14 2,953.17 2,972.35 2,952.95 2,965.64 0.0M
2025-05-13 2,942.26 2,951.83 2,931.97 2,951.54 0.0M
2025-05-10 2,897.13 2,898.63 2,883.10 2,888.24 0.0M
2025-05-09 2,890.27 2,906.75 2,878.38 2,888.96 0.0M
2025-05-08 2,869.82 2,883.36 2,857.75 2,876.17 0.0M
2025-05-07 2,864.13 2,881.40 2,860.23 2,866.14 0.0M
2025-05-06 2,880.54 2,893.46 2,876.95 2,882.16 0.0M
2025-05-03 2,884.11 2,898.25 2,878.05 2,893.47 0.0M
2025-05-02 2,870.92 2,882.39 2,862.28 2,863.47 0.0M
2025-05-01 2,822.94 2,856.76 2,807.16 2,852.39 0.0M
2025-04-30 2,834.89 2,855.31 2,834.85 2,850.66 0.0M
2025-04-29 2,845.43 2,850.53 2,820.98 2,841.10 0.0M
2025-04-26 2,827.48 2,841.57 2,817.10 2,840.65 0.0M
2025-04-25 2,791.09 2,827.87 2,789.39 2,826.29 0.0M
2025-04-24 2,804.60 2,820.72 2,782.41 2,788.50 0.0M
2025-04-23 2,732.26 2,766.43 2,732.26 2,759.41 0.0M
2025-04-22 2,738.99 2,738.99 2,692.74 2,712.66 0.0M
2025-04-18 2,758.70 2,771.49 2,745.43 2,756.21 0.0M
2025-04-17 2,773.09 2,783.40 2,731.48 2,750.71 0.0M
2025-04-16 2,798.24 2,811.20 2,789.69 2,792.76 0.0M
2025-04-15 2,810.26 2,811.82 2,775.90 2,794.70 0.0M
2025-04-12 2,737.74 2,781.58 2,724.30 2,774.88 0.0M
2025-04-11 2,769.17 2,772.33 2,683.85 2,742.10 0.0M
2025-04-10 2,633.22 2,820.45 2,626.07 2,811.51 0.0M
2025-04-09 2,737.17 2,749.10 2,612.38 2,643.51 0.0M
2025-04-08 2,612.50 2,739.62 2,586.65 2,672.49 0.0M
2025-04-05 2,745.16 2,746.41 2,675.90 2,676.47 0.0M
2025-04-04 2,824.29 2,827.84 2,791.39 2,792.79 0.0M
2025-04-03 2,855.33 2,897.66 2,855.07 2,888.36 0.0M
2025-04-02 2,861.23 2,881.98 2,849.94 2,875.31 0.0M
2025-04-01 2,837.58 2,873.70 2,826.43 2,867.56 0.0M
2025-03-29 2,891.01 2,894.13 2,855.56 2,857.74 0.0M
2025-03-28 2,897.05 2,909.50 2,888.94 2,896.48 0.0M
2025-03-27 2,923.48 2,926.45 2,896.32 2,902.44 0.0M
2025-03-26 2,924.95 2,927.64 2,918.62 2,924.06 0.0M
2025-03-25 2,907.76 2,923.21 2,907.51 2,920.48 0.0M
2025-03-22 2,871.57 2,888.42 2,865.56 2,887.48 0.0M
2025-03-21 2,875.36 2,901.40 2,875.05 2,885.14 0.0M
2025-03-20 2,876.65 2,902.77 2,872.41 2,889.12 0.0M
2025-03-19 2,880.65 2,881.94 2,863.41 2,869.86 0.0M
2025-03-18 2,874.44 2,898.51 2,874.44 2,889.19 0.0M
2025-03-15 2,853.39 2,877.90 2,851.36 2,875.35 0.0M
2025-03-14 2,855.75 2,861.01 2,828.42 2,835.66 0.0M
2025-03-13 2,868.86 2,873.83 2,840.62 2,860.07 0.0M
2025-03-12 2,858.51 2,870.24 2,833.02 2,848.47 0.0M
2025-03-11 2,886.92 2,891.10 2,844.01 2,862.12 0.0M
2025-03-08 2,899.42 2,918.26 2,878.30 2,913.94 0.0M
2025-03-07 2,911.35 2,926.29 2,892.36 2,902.46 0.0M
2025-03-06 2,917.31 2,942.83 2,903.45 2,936.75 0.0M
2025-03-05 2,921.40 2,944.41 2,897.62 2,915.59 0.0M
2025-03-04 2,975.79 2,980.87 2,924.02 2,937.84 0.0M
2025-03-01 2,941.26 2,972.26 2,933.62 2,970.23 0.0M
2025-02-28 2,981.44 2,983.45 2,941.44 2,941.66 0.0M
2025-02-27 2,974.34 2,987.26 2,963.27 2,971.24 0.0M
2025-02-26 2,978.36 2,980.64 2,955.02 2,971.04 0.0M
2025-02-25 2,993.38 2,995.97 2,975.12 2,978.17 0.0M
2025-02-22 3,014.38 3,015.10 2,983.86 2,986.25 0.0M
2025-02-21 3,018.86 3,018.86 3,005.52 3,015.84 0.0M
2025-02-20 3,014.58 3,023.23 3,013.01 3,022.40 0.0M
2025-02-19 3,015.97 3,018.43 3,009.76 3,018.31 0.0M
2025-02-15 3,014.95 3,016.55 3,011.17 3,012.98 0.0M
2025-02-14 3,000.01 3,013.34 2,996.03 3,012.79 0.0M
2025-02-13 2,982.86 2,999.70 2,981.83 2,996.40 0.0M
2025-02-12 2,994.47 3,002.40 2,993.55 2,999.99 0.0M
2025-02-11 2,996.22 3,001.28 2,993.11 2,998.87 0.0M
2025-02-08 3,004.54 3,007.82 2,985.05 2,987.31 0.0M
2025-02-07 2,999.88 3,002.76 2,992.14 3,002.22 0.0M
2025-02-06 2,985.79 2,996.39 2,979.75 2,996.18 0.0M
2025-02-05 2,976.44 2,990.21 2,975.24 2,988.94 0.0M
2025-02-04 2,960.08 2,983.91 2,953.23 2,975.63 0.0M
2025-02-01 3,003.75 3,009.35 2,984.72 2,988.24 0.0M
2025-01-31 2,993.17 3,000.82 2,984.35 2,995.69 0.0M
2025-01-30 2,991.52 2,993.36 2,980.20 2,988.03 0.0M
2025-01-29 2,983.31 2,996.38 2,973.48 2,994.34 0.0M
2025-01-28 2,966.57 2,979.75 2,966.57 2,979.44 0.0M
2025-01-25 3,007.55 3,009.25 2,999.70 3,002.87 0.0M
2025-01-24 2,995.63 3,006.99 2,995.62 3,006.70 0.0M
2025-01-23 2,996.25 3,001.95 2,995.82 2,997.61 0.0M
2025-01-22 2,982.01 2,989.33 2,976.81 2,988.65 0.0M
2025-01-18 2,972.32 2,977.81 2,968.63 2,972.87 0.0M
2025-01-17 2,962.69 2,964.78 2,954.10 2,955.66 0.0M
2025-01-16 2,952.09 2,962.99 2,948.83 2,959.98 0.0M
2025-01-15 2,932.21 2,935.90 2,914.84 2,927.94 0.0M
2025-01-14 2,905.32 2,926.15 2,904.25 2,925.29 0.0M
2025-01-11 2,935.22 2,935.75 2,914.47 2,920.85 0.0M
2025-01-09 2,943.77 2,951.42 2,934.02 2,947.55 0.0M
2025-01-08 2,972.39 2,972.89 2,939.39 2,946.13 0.0M
2025-01-07 2,970.30 2,978.16 2,960.67 2,965.59 0.0M
2025-01-04 2,942.34 2,957.84 2,939.16 2,956.25 0.0M
2025-01-03 2,946.76 2,952.46 2,919.70 2,932.54 0.0M
2025-01-01 2,948.69 2,950.68 2,932.32 2,937.12 0.0M