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
2024-12-31 2,939.04 2,951.10 2,930.56 2,941.40 0.0M
2024-12-28 2,964.78 2,965.06 2,946.54 2,959.19 0.0M
2024-12-27 2,971.83 2,977.63 2,966.56 2,974.63 0.0M
2024-12-25 2,960.21 2,975.67 2,959.87 2,975.46 0.0M
2024-12-24 2,948.06 2,958.59 2,935.60 2,957.28 0.0M
2024-12-21 2,914.36 2,955.39 2,913.97 2,944.41 0.0M
2024-12-20 2,938.01 2,942.06 2,921.78 2,921.80 0.0M
2024-12-19 2,970.62 2,975.95 2,921.44 2,921.55 0.0M
2024-12-18 2,969.56 2,973.37 2,967.77 2,971.33 0.0M
2024-12-17 2,974.82 2,978.37 2,972.33 2,975.92 0.0M
2024-12-14 2,974.41 2,976.28 2,966.67 2,970.66 0.0M
2024-12-13 2,974.99 2,975.80 2,968.92 2,969.06 0.0M
2024-12-12 2,974.06 2,978.21 2,974.06 2,975.87 0.0M
2024-12-11 2,971.78 2,973.95 2,965.46 2,966.90 0.0M
2024-12-10 2,977.22 2,979.00 2,969.60 2,970.74 0.0M
2024-12-07 2,977.72 2,977.72 2,977.72 2,977.72 0.0M
2024-12-06 2,974.64 2,974.64 2,974.64 2,974.64 0.0M
2024-12-05 2,977.01 2,977.01 2,977.01 2,977.01 0.0M
2024-12-04 2,971.78 2,971.78 2,971.78 2,971.78 0.0M
2024-12-03 2,972.35 2,972.35 2,972.35 2,972.35 0.0M
2024-11-30 2,967.75 2,967.75 2,967.75 2,967.75 0.0M
2024-11-28 2,958.40 2,958.40 2,958.40 2,958.40 0.0M
2024-11-27 2,963.96 2,963.96 2,963.96 2,963.96 0.0M
2024-11-26 2,956.17 2,956.17 2,956.17 2,956.17 0.0M
2024-11-23 2,948.68 2,948.68 2,948.68 2,948.68 0.0M
2024-11-22 2,941.06 2,941.06 2,941.06 2,941.06 0.0M
2024-11-21 2,933.49 2,933.49 2,933.49 2,933.49 0.0M
2024-11-20 2,933.77 2,933.77 2,933.77 2,933.77 0.0M
2024-11-19 2,928.65 2,928.65 2,928.65 2,928.65 0.0M
2024-11-16 2,922.98 2,922.98 2,922.98 2,922.98 0.0M
2024-11-15 2,940.37 2,940.37 2,940.37 2,940.37 0.0M
2024-11-14 2,950.60 2,950.60 2,950.60 2,950.60 0.0M
2024-11-13 2,948.57 2,948.57 2,948.57 2,948.57 0.0M
2024-11-12 2,949.81 2,949.81 2,949.81 2,949.81 0.0M
2024-11-09 2,947.99 2,947.99 2,947.99 2,947.99 0.0M
2024-11-08 2,943.16 2,943.16 2,943.16 2,943.16 0.0M
2024-11-07 2,930.82 2,930.82 2,930.82 2,930.82 0.0M
2024-11-06 2,894.69 2,894.69 2,894.69 2,894.69 0.0M
2024-11-05 2,872.13 2,872.13 2,872.13 2,872.13 0.0M
2024-11-02 2,875.26 2,875.26 2,875.26 2,875.26 0.0M
2024-11-01 2,867.76 2,867.76 2,867.76 2,867.76 0.0M
2024-10-31 2,896.45 2,896.45 2,896.45 2,896.45 0.0M
2024-10-30 2,906.79 2,906.79 2,906.79 2,906.79 0.0M
2024-10-29 2,918.50 2,918.50 2,918.50 2,918.50 0.0M
2024-10-26 2,917.75 2,917.75 2,917.75 2,917.75 0.0M
2024-10-25 2,917.42 2,917.42 2,917.42 2,917.42 0.0M
2024-10-24 2,917.07 2,917.07 2,917.07 2,917.07 0.0M
2024-10-23 2,916.73 2,916.73 2,916.73 2,916.73 0.0M
2024-10-22 2,916.38 2,916.38 2,916.38 2,916.38 0.0M
2024-10-19 2,915.33 2,915.33 2,915.33 2,915.33 0.0M
2024-10-18 2,913.42 2,913.42 2,913.42 2,913.42 0.0M
2024-10-17 2,913.88 2,913.88 2,913.88 2,913.88 0.0M
2024-10-16 2,913.71 2,913.71 2,913.71 2,913.71 0.0M
2024-10-15 2,911.72 2,911.72 2,911.72 2,911.72 0.0M
2024-10-12 2,911.48 2,911.48 2,911.48 2,911.48 0.0M
2024-10-11 2,909.21 2,909.21 2,909.21 2,909.21 0.0M
2024-10-10 2,910.76 2,910.76 2,910.76 2,910.76 0.0M
2024-10-09 2,910.48 2,910.48 2,910.48 2,910.48 0.0M
2024-10-08 2,906.80 2,906.80 2,906.80 2,906.80 0.0M
2024-10-05 2,908.78 2,908.78 2,908.78 2,908.78 0.0M
2024-10-04 2,904.77 2,904.77 2,904.77 2,904.77 0.0M
2024-10-03 2,903.94 2,903.94 2,903.94 2,903.94 0.0M
2024-10-02 2,905.55 2,905.55 2,905.55 2,905.55 0.0M
2024-10-01 2,902.34 2,902.34 2,902.34 2,902.34 0.0M
2024-09-28 2,904.47 2,904.47 2,904.47 2,904.47 0.0M
2024-09-27 2,905.30 2,905.30 2,905.30 2,905.30 0.0M
2024-09-26 2,902.43 2,902.43 2,902.43 2,902.43 0.0M
2024-09-25 2,903.18 2,903.18 2,903.18 2,903.18 0.0M
2024-09-24 2,902.78 2,902.78 2,902.78 2,902.78 0.0M
2024-09-21 2,901.55 2,901.55 2,901.55 2,901.55 0.0M
2024-09-20 2,901.00 2,901.00 2,901.00 2,901.00 0.0M
2024-09-19 2,892.87 2,892.87 2,892.87 2,892.87 0.0M
2024-09-18 2,895.72 2,895.72 2,895.72 2,895.72 0.0M
2024-09-17 2,895.73 2,895.73 2,895.73 2,895.73 0.0M
2024-09-14 2,900.11 2,900.11 2,900.11 2,900.11 0.0M
2024-09-13 2,896.10 2,896.10 2,896.10 2,896.10 0.0M
2024-09-12 2,897.01 2,897.01 2,897.01 2,897.01 0.0M
2024-09-11 2,891.12 2,891.12 2,891.12 2,891.12 0.0M
2024-09-10 2,889.12 2,889.12 2,889.12 2,889.12 0.0M
2024-09-07 2,883.68 2,883.68 2,883.68 2,883.68 0.0M
2024-09-06 2,886.91 2,886.91 2,886.91 2,886.91 0.0M
2024-09-05 2,885.87 2,885.87 2,885.87 2,885.87 0.0M
2024-09-04 2,883.87 2,883.87 2,883.87 2,883.87 0.0M
2024-08-31 2,893.00 2,893.00 2,893.00 2,893.00 0.0M
2024-08-30 2,888.67 2,888.67 2,888.67 2,888.67 0.0M
2024-08-29 2,890.25 2,890.25 2,890.25 2,890.25 0.0M
2024-08-28 2,888.22 2,888.22 2,888.22 2,888.22 0.0M
2024-08-27 2,886.51 2,886.51 2,886.51 2,886.51 0.0M
2024-08-24 2,883.95 2,883.95 2,883.95 2,883.95 0.0M
2024-08-23 2,882.73 2,882.73 2,882.73 2,882.73 0.0M
2024-08-22 2,885.77 2,885.77 2,885.77 2,885.77 0.0M
2024-08-21 2,882.77 2,882.77 2,882.77 2,882.77 0.0M
2024-08-20 2,884.33 2,884.33 2,884.33 2,884.33 0.0M
2024-08-17 2,882.35 2,882.35 2,882.35 2,882.35 0.0M
2024-08-16 2,880.82 2,880.82 2,880.82 2,880.82 0.0M
2024-08-15 2,876.93 2,876.93 2,876.93 2,876.93 0.0M
2024-08-14 2,874.49 2,874.49 2,874.49 2,874.49 0.0M
2024-08-13 2,866.61 2,866.61 2,866.61 2,866.61 0.0M
2024-08-10 2,866.61 2,866.61 2,866.61 2,866.61 0.0M
2024-08-09 2,856.58 2,856.58 2,856.58 2,856.58 0.0M
2024-08-08 2,842.80 2,842.80 2,842.80 2,842.80 0.0M
2024-08-07 2,842.89 2,842.89 2,842.89 2,842.89 0.0M
2024-08-06 2,818.69 2,818.69 2,818.69 2,818.69 0.0M
2024-08-03 2,852.62 2,852.62 2,852.62 2,852.62 0.0M
2024-08-02 2,867.14 2,867.14 2,867.14 2,867.14 0.0M
2024-08-01 2,873.06 2,873.06 2,873.06 2,873.06 0.0M
2024-07-31 2,867.87 2,867.87 2,867.87 2,867.87 0.0M
2024-07-30 2,870.60 2,870.60 2,870.60 2,870.60 0.0M
2024-07-27 2,869.50 2,869.50 2,869.50 2,869.50 0.0M
2024-07-26 2,862.81 2,862.81 2,862.81 2,862.81 0.0M
2024-07-25 2,863.61 2,863.61 2,863.61 2,863.61 0.0M
2024-07-24 2,871.75 2,871.75 2,871.75 2,871.75 0.0M
2024-07-23 2,870.32 2,870.32 2,870.32 2,870.32 0.0M
2024-07-20 2,865.75 2,865.75 2,865.75 2,865.75 0.0M
2024-07-19 2,867.12 2,867.12 2,867.12 2,867.12 0.0M
2024-07-18 2,868.59 2,868.59 2,868.59 2,868.59 0.0M
2024-07-17 2,870.96 2,870.96 2,870.96 2,870.96 0.0M
2024-07-16 2,869.92 2,869.92 2,869.92 2,869.92 0.0M
2024-07-13 2,868.83 2,868.83 2,868.83 2,868.83 0.0M
2024-07-12 2,867.23 2,867.23 2,867.23 2,867.23 0.0M
2024-07-11 2,867.64 2,867.64 2,867.64 2,867.64 0.0M
2024-07-10 2,866.42 2,866.42 2,866.42 2,866.42 0.0M
2024-07-09 2,866.13 2,866.13 2,866.13 2,866.13 0.0M
2024-07-06 2,863.63 2,863.63 2,863.63 2,863.63 0.0M
2024-07-04 2,865.87 2,865.87 2,865.87 2,865.87 0.0M
2024-07-03 2,860.40 2,860.40 2,860.40 2,860.40 0.0M
2024-07-02 2,860.53 2,860.53 2,860.53 2,860.53 0.0M
2024-06-29 2,858.33 2,858.33 2,858.33 2,858.33 0.0M
2024-06-28 2,858.36 2,858.36 2,858.36 2,858.36 0.0M
2024-06-27 2,856.68 2,856.68 2,856.68 2,856.68 0.0M
2024-06-26 2,856.25 2,856.25 2,856.25 2,856.25 0.0M
2024-06-25 2,854.37 2,854.37 2,854.37 2,854.37 0.0M
2024-06-22 2,854.56 2,854.56 2,854.56 2,854.56 0.0M
2024-06-21 2,852.60 2,852.60 2,852.60 2,852.60 0.0M
2024-06-19 2,853.18 2,853.18 2,853.18 2,853.18 0.0M
2024-06-18 2,852.11 2,852.11 2,852.11 2,852.11 0.0M
2024-06-15 2,850.26 2,850.26 2,850.26 2,850.26 0.0M
2024-06-14 2,851.23 2,851.23 2,851.23 2,851.23 0.0M
2024-06-13 2,850.60 2,850.60 2,850.60 2,850.60 0.0M
2024-06-12 2,848.03 2,848.03 2,848.03 2,848.03 0.0M
2024-06-11 2,847.26 2,847.26 2,847.26 2,847.26 0.0M
2024-06-08 2,846.56 2,846.56 2,846.56 2,846.56 0.0M
2024-06-07 2,844.11 2,844.11 2,844.11 2,844.11 0.0M
2024-06-06 2,843.73 2,843.73 2,843.73 2,843.73 0.0M
2024-06-05 2,840.22 2,840.22 2,840.22 2,840.22 0.0M
2024-06-04 2,840.88 2,840.88 2,840.88 2,840.88 0.0M
2024-06-01 2,838.41 2,838.41 2,838.41 2,838.41 0.0M
2024-05-31 2,832.79 2,832.79 2,832.79 2,832.79 0.0M
2024-05-30 2,834.39 2,834.39 2,834.39 2,834.39 0.0M
2024-05-29 2,838.20 2,838.20 2,838.20 2,838.20 0.0M
2024-05-25 2,836.62 2,836.62 2,836.62 2,836.62 0.0M
2024-05-24 2,832.94 2,832.94 2,832.94 2,832.94 0.0M
2024-05-23 2,835.42 2,835.42 2,835.42 2,835.42 0.0M
2024-05-22 2,835.28 2,835.28 2,835.28 2,835.28 0.0M
2024-05-21 2,835.26 2,835.26 2,835.26 2,835.26 0.0M
2024-05-18 2,833.73 2,833.73 2,833.73 2,833.73 0.0M
2024-05-17 2,831.82 2,831.82 2,831.82 2,831.82 0.0M
2024-05-16 2,832.43 2,832.43 2,832.43 2,832.43 0.0M
2024-05-15 2,827.54 2,827.54 2,827.54 2,827.54 0.0M
2024-05-14 2,824.66 2,824.66 2,824.66 2,824.66 0.0M
2024-05-11 2,823.29 2,823.29 2,823.29 2,823.29 0.0M
2024-05-10 2,822.71 2,822.71 2,822.71 2,822.71 0.0M
2024-05-09 2,817.99 2,817.99 2,817.99 2,817.99 0.0M
2024-05-08 2,818.41 2,818.41 2,818.41 2,818.41 0.0M
2024-05-07 2,816.38 2,816.38 2,816.38 2,816.38 0.0M
2024-05-04 2,808.74 2,808.74 2,808.74 2,808.74 0.0M
2024-05-03 2,800.08 2,800.08 2,800.08 2,800.08 0.0M
2024-05-02 2,793.05 2,793.05 2,793.05 2,793.05 0.0M
2024-05-01 2,795.29 2,795.29 2,795.29 2,795.29 0.0M
2024-04-30 2,803.44 2,803.44 2,803.44 2,803.44 0.0M
2024-04-27 2,799.75 2,799.75 2,799.75 2,799.75 0.0M
2024-04-26 2,798.98 2,798.98 2,798.98 2,798.98 0.0M
2024-04-25 2,792.23 2,792.23 2,792.23 2,792.23 0.0M
2024-04-24 2,794.13 2,794.13 2,794.13 2,794.13 0.0M
2024-04-23 2,783.93 2,783.93 2,783.93 2,783.93 0.0M
2024-04-20 2,772.22 2,772.22 2,772.22 2,772.22 0.0M
2024-04-19 2,777.27 2,777.27 2,777.27 2,777.27 0.0M
2024-04-18 2,781.33 2,781.33 2,781.33 2,781.33 0.0M
2024-04-17 2,781.02 2,781.02 2,781.02 2,781.02 0.0M
2024-04-16 2,777.92 2,777.92 2,777.92 2,777.92 0.0M
2024-04-13 2,787.53 2,787.53 2,787.53 2,787.53 0.0M
2024-04-12 2,797.96 2,797.96 2,797.96 2,797.96 0.0M
2024-04-11 2,792.07 2,792.07 2,792.07 2,792.07 0.0M
2024-04-10 2,797.97 2,797.97 2,797.97 2,797.97 0.0M
2024-04-09 2,797.35 2,797.35 2,797.35 2,797.35 0.0M
2024-04-06 2,793.91 2,793.91 2,793.91 2,793.91 0.0M
2024-04-05 2,789.07 2,789.07 2,789.07 2,789.07 0.0M
2024-04-04 2,795.62 2,795.62 2,795.62 2,795.62 0.0M
2024-04-03 2,794.40 2,794.40 2,794.40 2,794.40 0.0M
2024-04-02 2,798.77 2,798.77 2,798.77 2,798.77 0.0M
2024-03-29 2,798.72 2,798.72 2,798.72 2,798.72 0.0M
2024-03-28 2,799.11 2,799.11 2,799.11 2,799.11 0.0M
2024-03-27 2,794.01 2,794.01 2,794.01 2,794.01 0.0M
2024-03-26 2,793.14 2,793.14 2,793.14 2,793.14 0.0M
2024-03-23 2,792.86 2,792.86 2,792.86 2,792.86 0.0M
2024-03-22 2,794.30 2,794.30 2,794.30 2,794.30 0.0M
2024-03-21 2,791.88 2,791.88 2,791.88 2,791.88 0.0M
2024-03-20 2,786.13 2,786.13 2,786.13 2,786.13 0.0M
2024-03-19 2,781.79 2,781.79 2,781.79 2,781.79 0.0M
2024-03-16 2,778.12 2,778.12 2,778.12 2,778.12 0.0M
2024-03-15 2,781.13 2,781.13 2,781.13 2,781.13 0.0M
2024-03-14 2,782.60 2,782.60 2,782.60 2,782.60 0.0M
2024-03-13 2,782.63 2,782.63 2,782.63 2,782.63 0.0M
2024-03-12 2,774.85 2,774.85 2,774.85 2,774.85 0.0M
2024-03-09 2,776.54 2,776.54 2,776.54 2,776.54 0.0M
2024-03-08 2,778.69 2,778.69 2,778.69 2,778.69 0.0M
2024-03-07 2,773.39 2,773.39 2,773.39 2,773.39 0.0M
2024-03-06 2,769.11 2,769.11 2,769.11 2,769.11 0.0M
2024-03-05 2,779.59 2,779.59 2,779.59 2,779.59 0.0M
2024-03-02 2,779.03 2,779.03 2,779.03 2,779.03 0.0M
2024-03-01 2,772.38 2,772.38 2,772.38 2,772.38 0.0M
2024-02-29 2,769.69 2,769.69 2,769.69 2,769.69 0.0M
2024-02-28 2,770.31 2,770.31 2,770.31 2,770.31 0.0M
2024-02-27 2,768.30 2,768.30 2,768.30 2,768.30 0.0M
2024-02-24 2,768.43 2,768.43 2,768.43 2,768.43 0.0M
2024-02-23 2,766.12 2,766.12 2,766.12 2,766.12 0.0M
2024-02-22 2,753.52 2,753.52 2,753.52 2,753.52 0.0M
2024-02-21 2,751.57 2,751.57 2,751.57 2,751.57 0.0M
2024-02-17 2,753.55 2,753.55 2,753.55 2,753.55 0.0M
2024-02-16 2,757.11 2,757.11 2,757.11 2,757.11 0.0M
2024-02-15 2,752.87 2,752.87 2,752.87 2,752.87 0.0M
2024-02-14 2,745.96 2,745.96 2,745.96 2,745.96 0.0M
2024-02-13 2,754.52 2,754.52 2,754.52 2,754.52 0.0M
2024-02-10 2,755.17 2,755.17 2,755.17 2,755.17 0.0M
2024-02-09 2,752.25 2,752.25 2,752.25 2,752.25 0.0M
2024-02-08 2,752.23 2,752.23 2,752.23 2,752.23 0.0M
2024-02-07 2,745.68 2,745.68 2,745.68 2,745.68 0.0M
2024-02-06 2,743.12 2,743.12 2,743.12 2,743.12 0.0M
2024-02-03 2,742.85 2,742.85 2,742.85 2,742.85 0.0M
2024-02-02 2,738.19 2,738.19 2,738.19 2,738.19 0.0M
2024-02-01 2,726.11 2,726.11 2,726.11 2,726.11 0.0M
2024-01-31 2,738.04 2,738.04 2,738.04 2,738.04 0.0M
2024-01-30 2,738.15 2,738.15 2,738.15 2,738.15 0.0M
2024-01-27 2,733.16 2,733.16 2,733.16 2,733.16 0.0M
2024-01-26 2,732.96 2,732.96 2,732.96 2,732.96 0.0M
2024-01-25 2,729.71 2,729.71 2,729.71 2,729.71 0.0M
2024-01-24 2,730.81 2,730.81 2,730.81 2,730.81 0.0M
2024-01-23 2,727.52 2,727.52 2,727.52 2,727.52 0.0M
2024-01-20 2,722.64 2,722.64 2,722.64 2,722.64 0.0M
2024-01-19 2,709.97 2,709.97 2,709.97 2,709.97 0.0M
2024-01-18 2,700.98 2,700.98 2,700.98 2,700.98 0.0M
2024-01-17 2,706.22 2,706.22 2,706.22 2,706.22 0.0M
2024-01-13 2,707.75 2,707.75 2,707.75 2,707.75 0.0M
2024-01-12 2,708.53 2,708.53 2,708.53 2,708.53 0.0M
2024-01-11 2,707.63 2,707.63 2,707.63 2,707.63 0.0M
2024-01-10 2,701.47 2,701.47 2,701.47 2,701.47 0.0M
2024-01-09 2,701.37 2,701.37 2,701.37 2,701.37 0.0M
2024-01-06 2,687.02 2,687.02 2,687.02 2,687.02 0.0M
2024-01-05 2,682.87 2,682.87 2,682.87 2,682.87 0.0M
2024-01-04 2,685.19 2,685.19 2,685.19 2,685.19 0.0M
2024-01-03 2,693.86 2,693.86 2,693.86 2,693.86 0.0M