CBOE S

SPBUF10U
🏛️ États-Unis →
3,700.14
Dernière Mise à Jour: 2025-09-29
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 2,535.15 2,535.15 2,535.15 2,535.15 0.0M
2022-12-30 2,537.36 2,537.36 2,537.36 2,537.36 0.0M
2022-12-29 2,509.63 2,509.63 2,509.63 2,509.63 0.0M
2022-12-28 2,530.47 2,530.47 2,530.47 2,530.47 0.0M
2022-12-24 2,534.53 2,534.53 2,534.53 2,534.53 0.0M
2022-12-23 2,522.66 2,522.66 2,522.66 2,522.66 0.0M
2022-12-22 2,552.35 2,552.35 2,552.35 2,552.35 0.0M
2022-12-21 2,521.70 2,521.70 2,521.70 2,521.70 0.0M
2022-12-20 2,519.25 2,519.25 2,519.25 2,519.25 0.0M
2022-12-17 2,532.13 2,532.13 2,532.13 2,532.13 0.0M
2022-12-16 2,552.99 2,552.99 2,552.99 2,552.99 0.0M
2022-12-15 2,600.67 2,600.67 2,600.67 2,600.67 0.0M
2022-12-14 2,605.96 2,605.96 2,605.96 2,605.96 0.0M
2022-12-13 2,590.38 2,590.38 2,590.38 2,590.38 0.0M
2022-12-10 2,570.41 2,570.41 2,570.41 2,570.41 0.0M
2022-12-09 2,581.49 2,581.49 2,581.49 2,581.49 0.0M
2022-12-08 2,567.50 2,567.50 2,567.50 2,567.50 0.0M
2022-12-07 2,572.03 2,572.03 2,572.03 2,572.03 0.0M
2022-12-06 2,596.44 2,596.44 2,596.44 2,596.44 0.0M
2022-12-03 2,621.28 2,621.28 2,621.28 2,621.28 0.0M
2022-12-02 2,622.77 2,622.77 2,622.77 2,622.77 0.0M
2022-12-01 2,624.95 2,624.95 2,624.95 2,624.95 0.0M
2022-11-30 2,574.47 2,574.47 2,574.47 2,574.47 0.0M
2022-11-29 2,579.00 2,579.00 2,579.00 2,579.00 0.0M
2022-11-26 2,601.74 2,601.74 2,601.74 2,601.74 0.0M
2022-11-24 2,603.51 2,603.51 2,603.51 2,603.51 0.0M
2022-11-23 2,592.00 2,592.00 2,592.00 2,592.00 0.0M
2022-11-22 2,570.65 2,570.65 2,570.65 2,570.65 0.0M
2022-11-19 2,572.40 2,572.40 2,572.40 2,572.40 0.0M
2022-11-18 2,564.09 2,564.09 2,564.09 2,564.09 0.0M
2022-11-17 2,572.47 2,572.47 2,572.47 2,572.47 0.0M
2022-11-16 2,577.55 2,577.55 2,577.55 2,577.55 0.0M
2022-11-15 2,569.89 2,569.89 2,569.89 2,569.89 0.0M
2022-11-12 2,578.12 2,578.12 2,578.12 2,578.12 0.0M
2022-11-11 2,560.90 2,560.90 2,560.90 2,560.90 0.0M
2022-11-10 2,479.23 2,479.23 2,479.23 2,479.23 0.0M
2022-11-09 2,507.98 2,507.98 2,507.98 2,507.98 0.0M
2022-11-08 2,503.66 2,503.66 2,503.66 2,503.66 0.0M
2022-11-05 2,485.92 2,485.92 2,485.92 2,485.92 0.0M
2022-11-04 2,467.41 2,467.41 2,467.41 2,467.41 0.0M
2022-11-03 2,479.39 2,479.39 2,479.39 2,479.39 0.0M
2022-11-02 2,517.64 2,517.64 2,517.64 2,517.64 0.0M
2022-11-01 2,525.80 2,525.80 2,525.80 2,525.80 0.0M
2022-10-29 2,536.63 2,536.63 2,536.63 2,536.63 0.0M
2022-10-28 2,481.67 2,481.67 2,481.67 2,481.67 0.0M
2022-10-27 2,506.40 2,506.40 2,506.40 2,506.40 0.0M
2022-10-26 2,505.66 2,505.66 2,505.66 2,505.66 0.0M
2022-10-25 2,487.27 2,487.27 2,487.27 2,487.27 0.0M
2022-10-22 2,469.67 2,469.67 2,469.67 2,469.67 0.0M
2022-10-21 2,435.24 2,435.24 2,435.24 2,435.24 0.0M
2022-10-20 2,446.16 2,446.16 2,446.16 2,446.16 0.0M
2022-10-19 2,461.17 2,461.17 2,461.17 2,461.17 0.0M
2022-10-18 2,439.97 2,439.97 2,439.97 2,439.97 0.0M
2022-10-15 2,399.34 2,399.34 2,399.34 2,399.34 0.0M
2022-10-14 2,432.06 2,432.06 2,432.06 2,432.06 0.0M
2022-10-13 2,392.69 2,392.69 2,392.69 2,392.69 0.0M
2022-10-12 2,396.92 2,396.92 2,396.92 2,396.92 0.0M
2022-10-11 2,406.96 2,406.96 2,406.96 2,406.96 0.0M
2022-10-08 2,417.15 2,417.15 2,417.15 2,417.15 0.0M
2022-10-07 2,462.29 2,462.29 2,462.29 2,462.29 0.0M
2022-10-06 2,481.67 2,481.67 2,481.67 2,481.67 0.0M
2022-10-05 2,481.13 2,481.13 2,481.13 2,481.13 0.0M
2022-10-04 2,435.21 2,435.21 2,435.21 2,435.21 0.0M
2022-10-01 2,398.16 2,398.16 2,398.16 2,398.16 0.0M
2022-09-30 2,416.15 2,416.15 2,416.15 2,416.15 0.0M
2022-09-29 2,449.65 2,449.65 2,449.65 2,449.65 0.0M
2022-09-28 2,419.28 2,419.28 2,419.28 2,419.28 0.0M
2022-09-27 2,421.63 2,421.63 2,421.63 2,421.63 0.0M
2022-09-24 2,439.88 2,439.88 2,439.88 2,439.88 0.0M
2022-09-23 2,469.78 2,469.78 2,469.78 2,469.78 0.0M
2022-09-22 2,480.20 2,480.20 2,480.20 2,480.20 0.0M
2022-09-21 2,508.62 2,508.62 2,508.62 2,508.62 0.0M
2022-09-20 2,525.15 2,525.15 2,525.15 2,525.15 0.0M
2022-09-17 2,512.03 2,512.03 2,512.03 2,512.03 0.0M
2022-09-16 2,524.49 2,524.49 2,524.49 2,524.49 0.0M
2022-09-15 2,537.79 2,537.79 2,537.79 2,537.79 0.0M
2022-09-14 2,534.23 2,534.23 2,534.23 2,534.23 0.0M
2022-09-13 2,595.32 2,595.32 2,595.32 2,595.32 0.0M
2022-09-10 2,578.93 2,578.93 2,578.93 2,578.93 0.0M
2022-09-09 2,558.96 2,558.96 2,558.96 2,558.96 0.0M
2022-09-08 2,546.11 2,546.11 2,546.11 2,546.11 0.0M
2022-09-07 2,517.75 2,517.75 2,517.75 2,517.75 0.0M
2022-09-03 2,526.44 2,526.44 2,526.44 2,526.44 0.0M
2022-09-02 2,537.60 2,537.60 2,537.60 2,537.60 0.0M
2022-09-01 2,536.97 2,536.97 2,536.97 2,536.97 0.0M
2022-08-31 2,546.52 2,546.52 2,546.52 2,546.52 0.0M
2022-08-30 2,560.79 2,560.79 2,560.79 2,560.79 0.0M
2022-08-27 2,568.78 2,568.78 2,568.78 2,568.78 0.0M
2022-08-26 2,614.09 2,614.09 2,614.09 2,614.09 0.0M
2022-08-25 2,598.49 2,598.49 2,598.49 2,598.49 0.0M
2022-08-24 2,590.16 2,590.16 2,590.16 2,590.16 0.0M
2022-08-23 2,594.75 2,594.75 2,594.75 2,594.75 0.0M
2022-08-20 2,620.45 2,620.45 2,620.45 2,620.45 0.0M
2022-08-19 2,636.01 2,636.01 2,636.01 2,636.01 0.0M
2022-08-18 2,633.14 2,633.14 2,633.14 2,633.14 0.0M
2022-08-17 2,640.10 2,640.10 2,640.10 2,640.10 0.0M
2022-08-16 2,637.29 2,637.29 2,637.29 2,637.29 0.0M
2022-08-13 2,631.50 2,631.50 2,631.50 2,631.50 0.0M
2022-08-12 2,612.32 2,612.32 2,612.32 2,612.32 0.0M
2022-08-11 2,609.93 2,609.93 2,609.93 2,609.93 0.0M
2022-08-10 2,583.37 2,583.37 2,583.37 2,583.37 0.0M
2022-08-09 2,588.15 2,588.15 2,588.15 2,588.15 0.0M
2022-08-06 2,587.14 2,587.14 2,587.14 2,587.14 0.0M
2022-08-05 2,588.81 2,588.81 2,588.81 2,588.81 0.0M
2022-08-04 2,589.66 2,589.66 2,589.66 2,589.66 0.0M
2022-08-03 2,567.61 2,567.61 2,567.61 2,567.61 0.0M
2022-08-02 2,577.18 2,577.18 2,577.18 2,577.18 0.0M
2022-07-30 2,580.49 2,580.49 2,580.49 2,580.49 0.0M
2022-07-29 2,563.13 2,563.13 2,563.13 2,563.13 0.0M
2022-07-28 2,540.20 2,540.20 2,540.20 2,540.20 0.0M
2022-07-27 2,509.03 2,509.03 2,509.03 2,509.03 0.0M
2022-07-26 2,524.29 2,524.29 2,524.29 2,524.29 0.0M
2022-07-23 2,518.53 2,518.53 2,518.53 2,518.53 0.0M
2022-07-22 2,528.74 2,528.74 2,528.74 2,528.74 0.0M
2022-07-21 2,517.96 2,517.96 2,517.96 2,517.96 0.0M
2022-07-20 2,511.69 2,511.69 2,511.69 2,511.69 0.0M
2022-07-19 2,471.70 2,471.70 2,471.70 2,471.70 0.0M
2022-07-16 2,482.12 2,482.12 2,482.12 2,482.12 0.0M
2022-07-15 2,454.03 2,454.03 2,454.03 2,454.03 0.0M
2022-07-14 2,455.19 2,455.19 2,455.19 2,455.19 0.0M
2022-07-13 2,461.96 2,461.96 2,461.96 2,461.96 0.0M
2022-07-12 2,478.54 2,478.54 2,478.54 2,478.54 0.0M
2022-07-09 2,495.78 2,495.78 2,495.78 2,495.78 0.0M
2022-07-08 2,491.98 2,491.98 2,491.98 2,491.98 0.0M
2022-07-07 2,472.76 2,472.76 2,472.76 2,472.76 0.0M
2022-07-06 2,463.83 2,463.83 2,463.83 2,463.83 0.0M
2022-07-02 2,460.03 2,460.03 2,460.03 2,460.03 0.0M
2022-07-01 2,440.31 2,440.31 2,440.31 2,440.31 0.0M
2022-06-30 2,457.44 2,457.44 2,457.44 2,457.44 0.0M
2022-06-29 2,459.25 2,459.25 2,459.25 2,459.25 0.0M
2022-06-28 2,508.73 2,508.73 2,508.73 2,508.73 0.0M
2022-06-25 2,503.16 2,503.16 2,503.16 2,503.16 0.0M
2022-06-24 2,462.49 2,462.49 2,462.49 2,462.49 0.0M
2022-06-23 2,449.15 2,449.15 2,449.15 2,449.15 0.0M
2022-06-22 2,446.42 2,446.42 2,446.42 2,446.42 0.0M
2022-06-18 2,398.41 2,398.41 2,398.41 2,398.41 0.0M
2022-06-17 2,394.16 2,394.16 2,394.16 2,394.16 0.0M
2022-06-16 2,445.73 2,445.73 2,445.73 2,445.73 0.0M
2022-06-15 2,415.34 2,415.34 2,415.34 2,415.34 0.0M
2022-06-14 2,422.39 2,422.39 2,422.39 2,422.39 0.0M
2022-06-11 2,474.21 2,474.21 2,474.21 2,474.21 0.0M
2022-06-10 2,494.71 2,494.71 2,494.71 2,494.71 0.0M
2022-06-09 2,509.62 2,509.62 2,509.62 2,509.62 0.0M
2022-06-08 2,516.90 2,516.90 2,516.90 2,516.90 0.0M
2022-06-07 2,509.18 2,509.18 2,509.18 2,509.18 0.0M
2022-06-04 2,507.91 2,507.91 2,507.91 2,507.91 0.0M
2022-06-03 2,521.43 2,521.43 2,521.43 2,521.43 0.0M
2022-06-02 2,505.24 2,505.24 2,505.24 2,505.24 0.0M
2022-06-01 2,512.77 2,512.77 2,512.77 2,512.77 0.0M
2022-05-28 2,521.36 2,521.36 2,521.36 2,521.36 0.0M
2022-05-27 2,493.58 2,493.58 2,493.58 2,493.58 0.0M
2022-05-26 2,473.02 2,473.02 2,473.02 2,473.02 0.0M
2022-05-25 2,464.70 2,464.70 2,464.70 2,464.70 0.0M
2022-05-24 2,472.88 2,472.88 2,472.88 2,472.88 0.0M
2022-05-21 2,448.93 2,448.93 2,448.93 2,448.93 0.0M
2022-05-20 2,449.02 2,449.02 2,449.02 2,449.02 0.0M
2022-05-19 2,448.91 2,448.91 2,448.91 2,448.91 0.0M
2022-05-18 2,500.88 2,500.88 2,500.88 2,500.88 0.0M
2022-05-17 2,476.91 2,476.91 2,476.91 2,476.91 0.0M
2022-05-14 2,476.37 2,476.37 2,476.37 2,476.37 0.0M
2022-05-13 2,447.33 2,447.33 2,447.33 2,447.33 0.0M
2022-05-12 2,452.29 2,452.29 2,452.29 2,452.29 0.0M
2022-05-11 2,466.17 2,466.17 2,466.17 2,466.17 0.0M
2022-05-10 2,466.53 2,466.53 2,466.53 2,466.53 0.0M
2022-05-07 2,501.15 2,501.15 2,501.15 2,501.15 0.0M
2022-05-06 2,514.57 2,514.57 2,514.57 2,514.57 0.0M
2022-05-05 2,559.93 2,559.93 2,559.93 2,559.93 0.0M
2022-05-04 2,522.59 2,522.59 2,522.59 2,522.59 0.0M
2022-05-03 2,511.97 2,511.97 2,511.97 2,511.97 0.0M
2022-04-30 2,510.28 2,510.28 2,510.28 2,510.28 0.0M
2022-04-29 2,550.18 2,550.18 2,550.18 2,550.18 0.0M
2022-04-28 2,529.02 2,529.02 2,529.02 2,529.02 0.0M
2022-04-27 2,516.49 2,516.49 2,516.49 2,516.49 0.0M
2022-04-26 2,563.81 2,563.81 2,563.81 2,563.81 0.0M
2022-04-23 2,550.31 2,550.31 2,550.31 2,550.31 0.0M
2022-04-22 2,592.79 2,592.79 2,592.79 2,592.79 0.0M
2022-04-21 2,615.57 2,615.57 2,615.57 2,615.57 0.0M
2022-04-20 2,606.46 2,606.46 2,606.46 2,606.46 0.0M
2022-04-19 2,596.90 2,596.90 2,596.90 2,596.90 0.0M
2022-04-15 2,591.55 2,591.55 2,591.55 2,591.55 0.0M
2022-04-14 2,605.54 2,605.54 2,605.54 2,605.54 0.0M
2022-04-13 2,591.69 2,591.69 2,591.69 2,591.69 0.0M
2022-04-12 2,595.01 2,595.01 2,595.01 2,595.01 0.0M
2022-04-09 2,614.93 2,614.93 2,614.93 2,614.93 0.0M
2022-04-08 2,616.54 2,616.54 2,616.54 2,616.54 0.0M
2022-04-07 2,610.40 2,610.40 2,610.40 2,610.40 0.0M
2022-04-06 2,621.07 2,621.07 2,621.07 2,621.07 0.0M
2022-04-05 2,634.12 2,634.12 2,634.12 2,634.12 0.0M
2022-04-02 2,622.75 2,622.75 2,622.75 2,622.75 0.0M
2022-04-01 2,622.66 2,622.66 2,622.66 2,622.66 0.0M
2022-03-31 2,634.27 2,634.27 2,634.27 2,634.27 0.0M
2022-03-30 2,637.47 2,637.47 2,637.47 2,637.47 0.0M
2022-03-29 2,627.93 2,627.93 2,627.93 2,627.93 0.0M
2022-03-26 2,619.46 2,619.46 2,619.46 2,619.46 0.0M
2022-03-25 2,613.81 2,613.81 2,613.81 2,613.81 0.0M
2022-03-24 2,598.40 2,598.40 2,598.40 2,598.40 0.0M
2022-03-23 2,610.57 2,610.57 2,610.57 2,610.57 0.0M
2022-03-22 2,598.96 2,598.96 2,598.96 2,598.96 0.0M
2022-03-19 2,597.72 2,597.72 2,597.72 2,597.72 0.0M
2022-03-18 2,579.43 2,579.43 2,579.43 2,579.43 0.0M
2022-03-17 2,565.21 2,565.21 2,565.21 2,565.21 0.0M
2022-03-16 2,531.71 2,531.71 2,531.71 2,531.71 0.0M
2022-03-15 2,507.30 2,507.30 2,507.30 2,507.30 0.0M
2022-03-12 2,514.93 2,514.93 2,514.93 2,514.93 0.0M
2022-03-11 2,531.61 2,531.61 2,531.61 2,531.61 0.0M
2022-03-10 2,532.11 2,532.11 2,532.11 2,532.11 0.0M
2022-03-09 2,495.66 2,495.66 2,495.66 2,495.66 0.0M
2022-03-08 2,504.11 2,504.11 2,504.11 2,504.11 0.0M
2022-03-05 2,544.92 2,544.92 2,544.92 2,544.92 0.0M
2022-03-04 2,558.33 2,558.33 2,558.33 2,558.33 0.0M
2022-03-03 2,561.09 2,561.09 2,561.09 2,561.09 0.0M
2022-03-02 2,540.81 2,540.81 2,540.81 2,540.81 0.0M
2022-03-01 2,560.11 2,560.11 2,560.11 2,560.11 0.0M
2022-02-26 2,565.94 2,565.94 2,565.94 2,565.94 0.0M
2022-02-25 2,532.61 2,532.61 2,532.61 2,532.61 0.0M
2022-02-24 2,519.09 2,519.09 2,519.09 2,519.09 0.0M
2022-02-23 2,547.88 2,547.88 2,547.88 2,547.88 0.0M
2022-02-19 2,555.49 2,555.49 2,555.49 2,555.49 0.0M
2022-02-18 2,561.49 2,561.49 2,561.49 2,561.49 0.0M
2022-02-17 2,587.86 2,587.86 2,587.86 2,587.86 0.0M
2022-02-16 2,582.86 2,582.86 2,582.86 2,582.86 0.0M
2022-02-15 2,564.75 2,564.75 2,564.75 2,564.75 0.0M
2022-02-12 2,568.77 2,568.77 2,568.77 2,568.77 0.0M
2022-02-11 2,589.72 2,589.72 2,589.72 2,589.72 0.0M
2022-02-10 2,610.42 2,610.42 2,610.42 2,610.42 0.0M
2022-02-09 2,596.32 2,596.32 2,596.32 2,596.32 0.0M
2022-02-08 2,586.85 2,586.85 2,586.85 2,586.85 0.0M
2022-02-05 2,585.54 2,585.54 2,585.54 2,585.54 0.0M
2022-02-04 2,586.87 2,586.87 2,586.87 2,586.87 0.0M
2022-02-03 2,598.60 2,598.60 2,598.60 2,598.60 0.0M
2022-02-02 2,600.10 2,600.10 2,600.10 2,600.10 0.0M
2022-02-01 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2022-01-29 2,563.41 2,563.41 2,563.41 2,563.41 0.0M
2022-01-28 2,538.41 2,538.41 2,538.41 2,538.41 0.0M
2022-01-27 2,537.24 2,537.24 2,537.24 2,537.24 0.0M
2022-01-26 2,537.70 2,537.70 2,537.70 2,537.70 0.0M
2022-01-25 2,556.21 2,556.21 2,556.21 2,556.21 0.0M
2022-01-22 2,552.04 2,552.04 2,552.04 2,552.04 0.0M
2022-01-21 2,574.59 2,574.59 2,574.59 2,574.59 0.0M
2022-01-20 2,587.32 2,587.32 2,587.32 2,587.32 0.0M
2022-01-19 2,595.21 2,595.21 2,595.21 2,595.21 0.0M
2022-01-15 2,612.98 2,612.98 2,612.98 2,612.98 0.0M
2022-01-14 2,609.92 2,609.92 2,609.92 2,609.92 0.0M
2022-01-13 2,623.55 2,623.55 2,623.55 2,623.55 0.0M
2022-01-12 2,620.11 2,620.11 2,620.11 2,620.11 0.0M
2022-01-11 2,612.13 2,612.13 2,612.13 2,612.13 0.0M
2022-01-08 2,611.75 2,611.75 2,611.75 2,611.75 0.0M
2022-01-07 2,612.32 2,612.32 2,612.32 2,612.32 0.0M
2022-01-06 2,613.15 2,613.15 2,613.15 2,613.15 0.0M
2022-01-05 2,626.87 2,626.87 2,626.87 2,626.87 0.0M
2022-01-04 2,627.61 2,627.61 2,627.61 2,627.61 0.0M
2022-01-01 2,624.04 2,624.04 2,624.04 2,624.04 0.0M