CBOE S

SPBUF10O
🏛️ États-Unis →
3,214.87
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
2025-09-29 3,215.36 3,216.48 3,213.00 3,214.87 0.0M
2025-09-26 3,205.81 3,211.56 3,203.67 3,211.40 0.0M
2025-09-25 3,200.84 3,205.08 3,196.72 3,203.39 0.0M
2025-09-24 3,209.05 3,209.14 3,202.97 3,205.97 0.0M
2025-09-22 3,207.45 3,211.28 3,206.91 3,210.94 0.0M
2025-09-19 3,206.09 3,207.42 3,202.93 3,207.18 0.0M
2025-09-18 3,198.22 3,200.64 3,190.10 3,198.13 0.0M
2025-09-17 3,199.94 3,199.94 3,196.34 3,196.75 0.0M
2025-09-16 3,199.17 3,199.87 3,197.03 3,198.78 0.0M
2025-09-13 3,194.35 3,196.64 3,193.49 3,194.50 0.0M
2025-09-12 3,189.87 3,194.72 3,188.61 3,194.26 0.0M
2025-09-11 3,186.59 3,189.44 3,182.79 3,185.58 0.0M
2025-09-10 3,179.23 3,182.91 3,175.78 3,181.80 0.0M
2025-09-09 3,177.67 3,180.91 3,176.09 3,178.46 0.0M
2025-09-07 3,181.98 3,174.23 3,174.23 3,174.23 0.0M
2025-09-06 3,181.98 3,182.90 3,164.64 3,174.23 0.0M
2025-09-05 3,167.47 3,176.71 3,165.58 3,176.70 0.0M
2025-09-04 3,162.53 3,165.94 3,157.82 3,165.38 0.0M
2025-09-03 3,144.59 3,156.72 3,141.42 3,156.59 0.0M
2025-08-30 3,170.49 3,170.91 3,161.09 3,165.51 0.0M
2025-08-29 3,171.69 3,174.04 3,166.28 3,172.85 0.0M
2025-08-28 3,163.80 3,169.42 3,163.80 3,168.30 0.0M
2025-08-27 3,158.16 3,166.12 3,157.49 3,165.84 0.0M
2025-08-26 3,161.95 3,165.48 3,159.18 3,159.24 0.0M
2025-08-23 3,143.83 3,165.55 3,143.83 3,163.83 0.0M
2025-08-22 3,139.12 3,145.52 3,134.77 3,139.74 0.0M
2025-08-21 3,147.81 3,148.12 3,132.57 3,145.95 0.0M
2025-08-20 3,156.62 3,158.78 3,146.52 3,149.59 0.0M
2025-08-19 3,155.02 3,157.52 3,153.81 3,156.52 0.0M
2025-08-16 3,159.35 3,159.61 3,153.12 3,154.48 0.0M
2025-08-15 3,152.98 3,158.73 3,152.18 3,157.77 0.0M
2025-08-14 3,157.04 3,159.08 3,152.91 3,157.37 0.0M
2025-08-13 3,143.76 3,153.01 3,139.73 3,153.00 0.0M
2025-08-12 3,140.09 3,143.91 3,133.64 3,136.22 0.0M
2025-08-09 3,132.32 3,140.09 3,130.87 3,138.91 0.0M
2025-08-08 3,134.73 3,137.26 3,117.48 3,125.92 0.0M
2025-08-07 3,115.49 3,128.48 3,114.72 3,126.51 0.0M
2025-08-06 3,122.77 3,125.92 3,110.63 3,113.68 0.0M
2025-08-05 3,108.48 3,121.90 3,108.48 3,121.70 0.0M
2025-08-02 3,104.68 3,105.05 3,086.96 3,094.30 0.0M
2025-08-01 3,138.12 3,141.00 3,119.93 3,123.53 0.0M
2025-07-31 3,130.16 3,135.45 3,120.88 3,128.71 0.0M
2025-07-30 3,138.04 3,138.04 3,127.77 3,129.53 0.0M
2025-07-29 3,134.29 3,134.67 3,129.95 3,133.49 0.0M
2025-07-26 3,126.62 3,132.43 3,125.94 3,131.07 0.0M
2025-07-25 3,126.08 3,128.33 3,123.64 3,124.37 0.0M
2025-07-24 3,114.58 3,122.58 3,112.23 3,122.35 0.0M
2025-07-23 3,107.45 3,111.42 3,101.43 3,109.66 0.0M
2025-07-22 3,109.13 3,115.23 3,107.20 3,108.00 0.0M
2025-07-19 3,107.48 3,108.33 3,101.42 3,104.77 0.0M
2025-07-18 3,094.88 3,105.51 3,094.70 3,103.91 0.0M
2025-07-17 3,093.50 3,095.59 3,075.58 3,094.26 0.0M
2025-07-16 3,102.92 3,103.03 3,088.39 3,088.50 0.0M
2025-07-15 3,090.33 3,096.09 3,086.87 3,094.83 0.0M
2025-07-12 3,089.95 3,095.08 3,085.65 3,091.88 0.0M
2025-07-11 3,092.89 3,099.28 3,089.46 3,097.13 0.0M
2025-07-10 3,089.42 3,093.39 3,083.57 3,091.69 0.0M
2025-07-09 3,082.56 3,085.92 3,079.21 3,081.55 0.0M
2025-07-08 3,088.50 3,088.50 3,072.65 3,080.78 0.0M
2025-07-04 3,087.04 3,093.77 3,086.97 3,092.37 0.0M
2025-07-03 3,071.80 3,079.77 3,069.70 3,079.58 0.0M
2025-07-02 3,068.91 3,075.83 3,066.46 3,072.33 0.0M
2025-07-01 3,070.61 3,076.35 3,065.70 3,073.00 0.0M
2025-06-28 3,060.63 3,068.20 3,053.21 3,065.01 0.0M
2025-06-27 3,049.03 3,058.38 3,046.69 3,056.44 0.0M
2025-06-26 3,045.66 3,046.30 3,037.98 3,042.07 0.0M
2025-06-25 3,032.86 3,044.19 3,030.81 3,041.01 0.0M
2025-06-24 3,000.38 3,021.20 2,992.27 3,019.80 0.0M
2025-06-21 3,014.07 3,017.27 2,995.63 3,000.47 0.0M
2025-06-19 3,005.25 3,016.09 3,002.23 3,004.55 0.0M
2025-06-18 3,013.35 3,016.61 3,001.44 3,003.52 0.0M
2025-06-17 3,014.05 3,025.12 3,014.05 3,019.59 0.0M
2025-06-14 3,008.31 3,016.76 2,995.29 3,000.27 0.0M
2025-06-13 3,012.10 3,022.46 3,009.88 3,022.18 0.0M
2025-06-12 3,023.49 3,026.65 3,008.83 3,015.75 0.0M
2025-06-11 3,013.42 3,021.65 3,009.26 3,020.30 0.0M
2025-06-10 3,010.79 3,015.31 3,006.79 3,009.66 0.0M
2025-06-07 3,006.85 3,013.41 3,001.99 3,007.97 0.0M
2025-06-06 3,003.80 3,007.92 2,983.26 2,988.54 0.0M
2025-06-05 3,001.47 3,004.30 2,996.80 2,998.09 0.0M
2025-06-04 2,989.00 3,001.17 2,985.52 2,998.10 0.0M
2025-06-03 2,974.11 2,987.81 2,963.33 2,987.32 0.0M
2025-05-31 2,972.04 2,981.85 2,956.41 2,978.20 0.0M
2025-05-30 2,985.49 2,985.49 2,965.57 2,977.62 0.0M
2025-05-29 2,982.94 2,985.79 2,968.32 2,970.36 0.0M
2025-05-28 2,964.50 2,980.91 2,959.13 2,980.00 0.0M
2025-05-24 2,929.83 2,949.48 2,929.83 2,940.58 0.0M
2025-05-23 2,951.46 2,964.88 2,947.61 2,952.75 0.0M
2025-05-22 2,972.99 2,984.56 2,949.58 2,953.61 0.0M
2025-05-21 2,986.57 2,987.61 2,974.93 2,984.62 0.0M
2025-05-20 2,971.02 2,992.13 2,970.22 2,991.19 0.0M
2025-05-17 2,978.72 2,989.26 2,974.12 2,989.14 0.0M
2025-05-16 2,960.40 2,978.09 2,959.36 2,975.58 0.0M
2025-05-15 2,970.86 2,972.58 2,961.67 2,966.80 0.0M
2025-05-14 2,954.98 2,973.07 2,954.74 2,966.68 0.0M
2025-05-13 2,944.61 2,953.68 2,934.49 2,953.34 0.0M
2025-05-10 2,900.85 2,902.31 2,886.87 2,891.93 0.0M
2025-05-09 2,894.50 2,910.42 2,882.66 2,892.73 0.0M
2025-05-08 2,874.43 2,887.70 2,862.37 2,880.52 0.0M
2025-05-07 2,868.51 2,885.97 2,864.90 2,870.74 0.0M
2025-05-06 2,885.04 2,897.71 2,881.14 2,886.21 0.0M
2025-05-03 2,888.96 2,902.34 2,882.93 2,897.72 0.0M
2025-05-02 2,876.40 2,887.32 2,867.42 2,868.20 0.0M
2025-05-01 2,827.83 2,862.25 2,812.45 2,857.91 0.0M
2025-04-30 2,839.41 2,859.98 2,839.25 2,855.31 0.0M
2025-04-29 2,849.82 2,854.83 2,825.41 2,845.59 0.0M
2025-04-26 2,831.56 2,845.80 2,821.38 2,844.93 0.0M
2025-04-25 2,795.38 2,832.11 2,793.97 2,830.76 0.0M
2025-04-24 2,809.50 2,825.06 2,787.31 2,793.12 0.0M
2025-04-23 2,737.67 2,771.77 2,737.67 2,764.45 0.0M
2025-04-22 2,743.86 2,743.86 2,699.10 2,718.62 0.0M
2025-04-18 2,763.82 2,776.06 2,750.43 2,761.23 0.0M
2025-04-17 2,778.08 2,788.31 2,736.85 2,755.92 0.0M
2025-04-16 2,803.24 2,816.50 2,794.88 2,798.15 0.0M
2025-04-15 2,814.96 2,816.95 2,781.38 2,800.66 0.0M
2025-04-12 2,743.07 2,786.47 2,729.47 2,780.06 0.0M
2025-04-11 2,774.41 2,778.05 2,688.45 2,747.57 0.0M
2025-04-10 2,638.63 2,824.57 2,631.77 2,816.11 0.0M
2025-04-09 2,741.72 2,753.07 2,617.67 2,648.09 0.0M
2025-04-08 2,617.83 2,743.81 2,592.58 2,677.44 0.0M
2025-04-05 2,748.96 2,750.17 2,681.24 2,681.54 0.0M
2025-04-04 2,829.54 2,832.92 2,796.15 2,797.34 0.0M
2025-04-03 2,859.79 2,901.39 2,859.53 2,891.79 0.0M
2025-04-02 2,866.17 2,886.04 2,854.45 2,879.81 0.0M
2025-04-01 2,842.26 2,878.04 2,831.08 2,871.95 0.0M
2025-03-29 2,895.30 2,898.31 2,859.95 2,862.19 0.0M
2025-03-28 2,901.06 2,912.94 2,892.85 2,900.38 0.0M
2025-03-27 2,926.48 2,929.34 2,900.12 2,906.03 0.0M
2025-03-26 2,927.93 2,930.45 2,921.96 2,927.05 0.0M
2025-03-25 2,910.99 2,926.29 2,910.71 2,923.51 0.0M
2025-03-22 2,875.82 2,892.09 2,869.96 2,891.25 0.0M
2025-03-21 2,879.42 2,904.83 2,879.15 2,888.88 0.0M
2025-03-20 2,880.37 2,906.27 2,876.19 2,892.85 0.0M
2025-03-19 2,884.40 2,885.56 2,867.32 2,873.59 0.0M
2025-03-18 2,878.16 2,901.72 2,878.16 2,892.72 0.0M
2025-03-15 2,857.67 2,881.53 2,855.80 2,879.32 0.0M
2025-03-14 2,860.18 2,865.23 2,833.34 2,840.11 0.0M
2025-03-13 2,872.57 2,877.33 2,845.24 2,864.51 0.0M
2025-03-12 2,863.60 2,874.02 2,837.94 2,853.13 0.0M
2025-03-11 2,890.94 2,895.17 2,849.63 2,866.72 0.0M
2025-03-08 2,902.34 2,920.43 2,882.58 2,916.75 0.0M
2025-03-07 2,914.38 2,928.08 2,896.10 2,905.39 0.0M
2025-03-06 2,919.78 2,943.85 2,906.92 2,938.26 0.0M
2025-03-05 2,923.58 2,945.22 2,901.00 2,918.06 0.0M
2025-03-04 2,974.32 2,978.75 2,926.29 2,939.12 0.0M
2025-03-01 2,942.33 2,971.02 2,935.12 2,969.31 0.0M
2025-02-28 2,979.55 2,981.54 2,942.36 2,942.53 0.0M
2025-02-27 2,973.02 2,985.06 2,962.80 2,970.45 0.0M
2025-02-26 2,976.87 2,978.87 2,955.16 2,969.91 0.0M
2025-02-25 2,990.58 2,992.81 2,973.76 2,976.59 0.0M
2025-02-22 3,008.68 3,009.57 2,981.72 2,984.04 0.0M
2025-02-21 3,012.60 3,012.60 3,000.72 3,010.16 0.0M
2025-02-20 3,008.52 3,016.33 3,007.31 3,015.62 0.0M
2025-02-19 3,009.85 3,011.87 3,004.52 3,011.82 0.0M
2025-02-15 3,008.84 3,010.26 3,005.52 3,007.22 0.0M
2025-02-14 2,995.49 3,007.43 2,992.05 3,007.01 0.0M
2025-02-13 2,980.32 2,995.23 2,979.37 2,992.30 0.0M
2025-02-12 2,990.79 2,997.76 2,990.06 2,995.43 0.0M
2025-02-11 2,992.57 2,996.76 2,989.60 2,994.72 0.0M
2025-02-08 2,999.70 3,002.50 2,982.26 2,984.31 0.0M
2025-02-07 2,995.51 2,997.75 2,988.38 2,997.37 0.0M
2025-02-06 2,982.58 2,992.15 2,976.93 2,991.97 0.0M
2025-02-05 2,973.82 2,986.51 2,972.98 2,985.32 0.0M
2025-02-04 2,958.91 2,980.37 2,952.64 2,972.96 0.0M
2025-02-01 2,998.30 3,002.97 2,981.31 2,984.57 0.0M
2025-01-31 2,989.11 2,995.73 2,981.15 2,991.25 0.0M
2025-01-30 2,987.27 2,989.04 2,977.14 2,983.81 0.0M
2025-01-29 2,979.75 2,991.60 2,970.99 2,989.79 0.0M
2025-01-28 2,964.66 2,976.60 2,964.66 2,976.16 0.0M
2025-01-25 3,001.15 3,002.51 2,994.48 2,997.26 0.0M
2025-01-24 2,990.91 3,000.51 2,990.91 3,000.38 0.0M
2025-01-23 2,991.45 2,996.11 2,991.27 2,992.73 0.0M
2025-01-22 2,978.59 2,985.56 2,974.06 2,984.96 0.0M
2025-01-18 2,970.01 2,974.89 2,966.40 2,970.32 0.0M
2025-01-17 2,960.77 2,962.91 2,953.46 2,954.93 0.0M
2025-01-16 2,951.22 2,961.18 2,948.33 2,958.34 0.0M
2025-01-15 2,931.97 2,935.49 2,915.71 2,928.40 0.0M
2025-01-14 2,906.31 2,926.41 2,905.48 2,925.59 0.0M
2025-01-11 2,934.77 2,935.33 2,915.63 2,921.24 0.0M
2025-01-09 2,942.92 2,950.07 2,933.74 2,946.51 0.0M
2025-01-08 2,969.27 2,969.71 2,938.85 2,945.05 0.0M
2025-01-07 2,966.92 2,974.13 2,958.34 2,962.82 0.0M
2025-01-04 2,942.27 2,955.89 2,938.98 2,954.36 0.0M
2025-01-03 2,945.61 2,950.63 2,919.67 2,932.04 0.0M
2025-01-01 2,947.07 2,948.74 2,931.78 2,936.30 0.0M