CBOE S

BXMC
🏛️ États-Unis →
2,574.50
Dernière Mise à Jour: 2025-10-04
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
12:10 2,528.35 2,528.35 2,528.35 2,528.35 0.0K
12:11 2,528.13 2,528.13 2,527.50 2,527.87 0.0K
12:12 2,527.96 2,528.26 2,527.96 2,528.26 0.0K
12:13 2,528.13 2,528.13 2,527.79 2,527.79 0.0K
12:14 2,527.77 2,527.83 2,527.67 2,527.83 0.0K
12:15 2,527.86 2,527.86 2,527.51 2,527.52 0.0K
12:16 2,527.36 2,527.46 2,526.93 2,526.93 0.0K
12:17 2,526.88 2,527.01 2,526.67 2,526.67 0.0K
12:18 2,526.93 2,527.18 2,526.93 2,526.94 0.0K
12:19 2,526.75 2,526.75 2,525.54 2,525.54 0.0K
12:20 2,525.73 2,525.73 2,524.34 2,524.34 0.0K
12:21 2,524.34 2,525.19 2,524.32 2,525.19 0.0K
12:22 2,524.82 2,525.10 2,524.82 2,525.02 0.0K
12:23 2,524.97 2,525.70 2,524.97 2,525.37 0.0K
12:24 2,525.46 2,525.59 2,525.22 2,525.22 0.0K
12:25 2,525.30 2,526.03 2,525.30 2,526.03 0.0K
12:26 2,526.13 2,526.13 2,525.79 2,525.79 0.0K
12:27 2,525.77 2,526.00 2,525.77 2,525.90 0.0K
12:28 2,525.84 2,525.99 2,525.81 2,525.81 0.0K
12:29 2,525.63 2,525.64 2,525.47 2,525.64 0.0K
12:30 2,525.70 2,525.70 2,525.37 2,525.40 0.0K
12:31 2,525.36 2,525.36 2,525.09 2,525.09 0.0K
12:32 2,525.09 2,525.22 2,525.06 2,525.06 0.0K
12:33 2,524.96 2,524.96 2,524.73 2,524.73 0.0K
12:34 2,524.70 2,524.70 2,524.40 2,524.46 0.0K
12:35 2,524.51 2,524.58 2,524.41 2,524.58 0.0K
12:36 2,524.39 2,524.39 2,524.09 2,524.09 0.0K
12:37 2,524.04 2,524.04 2,522.54 2,522.54 0.0K
12:38 2,522.16 2,522.71 2,522.16 2,522.58 0.0K
12:39 2,522.26 2,522.68 2,522.25 2,522.68 0.0K
12:40 2,522.31 2,522.71 2,522.23 2,522.46 0.0K
12:41 2,522.34 2,522.38 2,522.25 2,522.38 0.0K
12:42 2,522.76 2,522.76 2,522.62 2,522.62 0.0K
12:43 2,522.75 2,523.48 2,522.75 2,523.48 0.0K
12:44 2,523.50 2,523.79 2,523.50 2,523.77 0.0K
12:45 2,523.63 2,523.63 2,522.57 2,522.57 0.0K
12:46 2,522.65 2,522.65 2,522.16 2,522.46 0.0K
12:47 2,522.64 2,522.75 2,522.46 2,522.74 0.0K
12:48 2,522.94 2,522.94 2,522.68 2,522.68 0.0K
12:49 2,522.67 2,522.82 2,522.32 2,522.32 0.0K
12:50 2,522.17 2,522.17 2,521.61 2,521.61 0.0K
12:51 2,521.79 2,521.79 2,521.19 2,521.19 0.0K
12:52 2,521.69 2,521.76 2,521.50 2,521.50 0.0K
12:53 2,521.52 2,521.52 2,521.07 2,521.19 0.0K
12:54 2,521.23 2,521.46 2,521.15 2,521.30 0.0K
12:55 2,520.97 2,521.34 2,520.97 2,521.01 0.0K
12:56 2,520.67 2,520.67 2,519.28 2,519.28 0.0K
12:57 2,519.38 2,519.38 2,518.69 2,518.93 0.0K
12:58 2,518.89 2,519.49 2,518.89 2,519.49 0.0K
12:59 2,519.26 2,519.52 2,519.13 2,519.13 0.0K
13:00 2,519.18 2,519.18 2,519.03 2,519.03 0.0K
13:01 2,518.87 2,518.87 2,518.35 2,518.53 0.0K
13:02 2,518.39 2,518.39 2,517.59 2,518.26 0.0K
13:03 2,518.02 2,518.02 2,516.81 2,516.81 0.0K
13:04 2,517.04 2,517.04 2,516.70 2,516.87 0.0K
13:05 2,517.03 2,517.22 2,516.75 2,517.22 0.0K
13:06 2,517.11 2,517.28 2,516.87 2,516.87 0.0K
13:07 2,516.81 2,516.81 2,516.28 2,516.28 0.0K
13:08 2,516.55 2,516.55 2,516.12 2,516.12 0.0K
13:09 2,516.51 2,516.51 2,515.36 2,515.36 0.0K
13:10 2,515.41 2,515.41 2,514.77 2,514.90 0.0K
13:11 2,514.81 2,515.02 2,514.26 2,514.26 0.0K
13:12 2,514.41 2,514.41 2,513.57 2,513.57 0.0K
13:13 2,513.65 2,513.78 2,513.31 2,513.78 0.0K
13:14 2,514.22 2,515.12 2,514.22 2,515.12 0.0K
13:15 2,515.49 2,516.84 2,515.49 2,516.84 0.0K
13:16 2,517.06 2,517.06 2,517.01 2,517.01 0.0K
13:17 2,517.06 2,517.30 2,517.06 2,517.30 0.0K
13:18 2,517.78 2,517.78 2,516.98 2,516.98 0.0K
13:19 2,516.86 2,516.86 2,515.80 2,516.19 0.0K
13:20 2,515.99 2,516.09 2,515.90 2,515.90 0.0K
13:21 2,515.64 2,515.64 2,515.01 2,515.18 0.0K
13:22 2,515.16 2,515.16 2,515.03 2,515.15 0.0K
13:23 2,515.10 2,516.08 2,515.10 2,516.08 0.0K
13:24 2,515.93 2,515.93 2,515.17 2,515.38 0.0K
13:25 2,515.47 2,516.18 2,515.14 2,516.18 0.0K
13:26 2,516.31 2,516.44 2,515.99 2,516.01 0.0K
13:27 2,515.99 2,515.99 2,515.28 2,515.28 0.0K
13:28 2,515.32 2,515.32 2,514.92 2,514.92 0.0K
13:29 2,514.81 2,514.81 2,513.73 2,513.73 0.0K
13:30 2,513.75 2,513.75 2,513.20 2,513.39 0.0K
13:31 2,513.35 2,513.35 2,512.75 2,512.75 0.0K
13:32 2,512.09 2,512.42 2,512.05 2,512.42 0.0K
13:33 2,512.19 2,512.99 2,512.19 2,512.99 0.0K
13:34 2,512.93 2,513.31 2,512.61 2,513.31 0.0K
13:35 2,513.33 2,513.96 2,513.33 2,513.72 0.0K
13:36 2,514.02 2,514.78 2,514.02 2,514.78 0.0K
13:37 2,514.76 2,516.02 2,514.76 2,516.02 0.0K
13:38 2,516.29 2,517.24 2,516.13 2,516.13 0.0K
13:39 2,516.29 2,516.29 2,514.75 2,514.75 0.0K
13:40 2,514.87 2,515.45 2,514.87 2,515.10 0.0K
13:41 2,514.87 2,514.87 2,513.81 2,513.81 0.0K
13:42 2,513.51 2,514.04 2,513.51 2,514.04 0.0K
13:43 2,514.07 2,514.07 2,513.46 2,513.46 0.0K
13:44 2,513.42 2,513.49 2,513.31 2,513.44 0.0K
13:45 2,512.86 2,512.86 2,512.67 2,512.74 0.0K
13:46 2,512.75 2,512.79 2,512.58 2,512.70 0.0K
13:47 2,512.80 2,512.95 2,512.80 2,512.91 0.0K
13:48 2,512.85 2,512.91 2,512.85 2,512.91 0.0K
13:49 2,512.81 2,512.86 2,512.56 2,512.86 0.0K
13:50 2,512.76 2,513.47 2,512.76 2,513.06 0.0K
13:51 2,513.13 2,513.28 2,513.07 2,513.07 0.0K
13:52 2,513.29 2,513.29 2,513.06 2,513.06 0.0K
13:53 2,513.06 2,513.63 2,512.97 2,513.40 0.0K
13:54 2,513.46 2,513.61 2,513.45 2,513.61 0.0K
13:55 2,513.78 2,513.78 2,513.47 2,513.59 0.0K
13:56 2,513.54 2,513.66 2,513.44 2,513.44 0.0K
13:57 2,513.41 2,513.41 2,512.69 2,512.87 0.0K
13:58 2,512.87 2,512.87 2,512.09 2,512.09 0.0K
13:59 2,512.18 2,512.25 2,511.93 2,512.25 0.0K
14:00 2,512.28 2,512.78 2,512.28 2,512.57 0.0K
14:01 2,512.34 2,512.34 2,510.86 2,510.86 0.0K
14:02 2,511.17 2,511.36 2,511.17 2,511.36 0.0K
14:03 2,511.13 2,511.24 2,511.08 2,511.08 0.0K
14:04 2,511.08 2,511.08 2,510.76 2,510.85 0.0K
14:05 2,510.86 2,510.96 2,510.66 2,510.83 0.0K
14:06 2,510.96 2,511.31 2,510.96 2,511.09 0.0K
14:07 2,511.12 2,511.24 2,511.10 2,511.24 0.0K
14:08 2,511.31 2,511.98 2,511.27 2,511.98 0.0K
14:09 2,511.57 2,512.22 2,511.57 2,512.00 0.0K
14:10 2,512.14 2,512.36 2,512.14 2,512.36 0.0K
14:11 2,512.47 2,512.47 2,511.51 2,511.51 0.0K
14:12 2,511.50 2,512.32 2,511.50 2,512.32 0.0K
14:13 2,512.36 2,512.91 2,512.36 2,512.75 0.0K
14:14 2,513.02 2,513.81 2,513.02 2,513.53 0.0K
14:15 2,513.71 2,513.71 2,513.25 2,513.25 0.0K
14:16 2,513.09 2,513.09 2,511.92 2,512.33 0.0K
14:17 2,512.13 2,512.28 2,512.13 2,512.17 0.0K
14:18 2,511.94 2,512.03 2,511.74 2,512.02 0.0K
14:19 2,512.08 2,512.08 2,511.30 2,511.35 0.0K
14:20 2,511.23 2,511.23 2,510.28 2,510.28 0.0K
14:21 2,509.93 2,509.93 2,509.09 2,509.09 0.0K
14:22 2,508.95 2,508.95 2,508.79 2,508.88 0.0K
14:23 2,508.94 2,508.94 2,508.44 2,508.44 0.0K
14:24 2,508.54 2,508.54 2,507.96 2,508.38 0.0K
14:25 2,508.44 2,508.48 2,507.93 2,507.93 0.0K
14:26 2,507.81 2,507.81 2,507.43 2,507.43 0.0K
14:27 2,507.01 2,508.06 2,507.01 2,508.06 0.0K
14:28 2,507.73 2,507.74 2,507.20 2,507.20 0.0K
14:29 2,506.99 2,506.99 2,505.28 2,505.37 0.0K
14:30 2,505.59 2,506.98 2,505.59 2,506.98 0.0K
14:31 2,507.33 2,507.60 2,506.83 2,506.83 0.0K
14:32 2,506.97 2,507.66 2,506.97 2,507.61 0.0K
14:33 2,507.44 2,508.23 2,507.44 2,508.08 0.0K
14:34 2,507.84 2,507.84 2,506.99 2,507.08 0.0K
14:35 2,506.87 2,507.07 2,506.63 2,506.63 0.0K
14:36 2,506.63 2,507.06 2,506.39 2,507.06 0.0K
14:37 2,506.40 2,506.40 2,505.62 2,505.86 0.0K
14:38 2,506.45 2,506.45 2,504.91 2,505.43 0.0K
14:39 2,505.51 2,505.85 2,505.14 2,505.70 0.0K
14:40 2,505.52 2,505.86 2,505.36 2,505.36 0.0K
14:41 2,505.40 2,505.40 2,504.98 2,504.98 0.0K
14:42 2,504.87 2,504.87 2,504.49 2,504.49 0.0K
14:43 2,504.84 2,505.57 2,504.84 2,505.47 0.0K
14:44 2,505.79 2,506.45 2,505.64 2,506.45 0.0K
14:45 2,506.48 2,506.69 2,506.24 2,506.24 0.0K
14:46 2,506.05 2,506.31 2,505.97 2,505.97 0.0K
14:47 2,506.13 2,506.13 2,505.64 2,505.64 0.0K
14:48 2,505.60 2,505.87 2,505.35 2,505.87 0.0K
14:49 2,506.23 2,506.82 2,506.23 2,506.37 0.0K
14:50 2,506.39 2,507.48 2,506.39 2,507.48 0.0K
14:51 2,507.76 2,508.13 2,507.76 2,507.98 0.0K
14:52 2,508.06 2,508.38 2,507.95 2,508.38 0.0K
14:53 2,508.54 2,508.68 2,508.03 2,508.03 0.0K
14:54 2,508.11 2,508.11 2,506.74 2,506.74 0.0K
14:55 2,506.82 2,507.57 2,506.82 2,507.57 0.0K
14:56 2,507.84 2,508.07 2,507.79 2,508.07 0.0K
14:57 2,508.03 2,508.29 2,507.88 2,507.91 0.0K
14:58 2,507.60 2,507.60 2,507.06 2,507.58 0.0K
14:59 2,507.55 2,507.55 2,506.57 2,506.57 0.0K
15:00 2,506.70 2,507.16 2,506.11 2,507.16 0.0K
15:01 2,507.18 2,507.68 2,506.53 2,506.53 0.0K
15:02 2,505.97 2,505.98 2,505.88 2,505.98 0.0K
15:03 2,506.06 2,506.11 2,505.94 2,506.08 0.0K
15:04 2,506.71 2,506.71 2,506.33 2,506.33 0.0K
15:05 2,506.52 2,506.79 2,506.42 2,506.79 0.0K
15:06 2,506.54 2,507.10 2,506.54 2,506.94 0.0K
15:07 2,506.84 2,507.03 2,506.72 2,506.72 0.0K
15:08 2,506.71 2,506.71 2,506.17 2,506.17 0.0K
15:09 2,506.09 2,506.10 2,506.00 2,506.00 0.0K
15:10 2,506.10 2,506.24 2,505.62 2,505.62 0.0K
15:11 2,505.54 2,506.08 2,505.54 2,506.08 0.0K
15:12 2,505.93 2,506.71 2,505.93 2,506.71 0.0K
15:13 2,507.62 2,507.81 2,507.21 2,507.28 0.0K
15:14 2,507.39 2,507.39 2,506.79 2,507.12 0.0K
15:15 2,506.82 2,507.12 2,506.82 2,507.12 0.0K
15:16 2,506.96 2,507.20 2,506.87 2,506.87 0.0K
15:17 2,506.80 2,506.87 2,506.20 2,506.20 0.0K
15:18 2,506.27 2,506.64 2,506.17 2,506.17 0.0K
15:19 2,506.55 2,506.99 2,506.51 2,506.99 0.0K
15:20 2,507.16 2,507.26 2,506.72 2,507.21 0.0K
15:21 2,507.03 2,507.55 2,506.78 2,507.55 0.0K
15:22 2,507.48 2,507.49 2,507.25 2,507.25 0.0K
15:23 2,507.41 2,507.41 2,506.93 2,507.18 0.0K
15:24 2,507.98 2,508.42 2,507.98 2,508.42 0.0K
15:25 2,508.37 2,508.37 2,507.59 2,507.77 0.0K
15:26 2,507.84 2,508.16 2,507.58 2,508.16 0.0K
15:27 2,508.13 2,508.22 2,507.78 2,507.78 0.0K
15:28 2,507.62 2,508.48 2,507.62 2,508.24 0.0K
15:29 2,508.01 2,508.19 2,507.97 2,508.19 0.0K
15:30 2,508.28 2,508.86 2,508.05 2,508.86 0.0K
15:31 2,509.17 2,509.17 2,508.27 2,508.27 0.0K
15:32 2,507.90 2,508.68 2,507.90 2,508.68 0.0K
15:33 2,508.97 2,508.97 2,508.69 2,508.73 0.0K
15:34 2,508.64 2,508.94 2,508.64 2,508.84 0.0K
15:35 2,508.57 2,508.66 2,508.30 2,508.30 0.0K
15:36 2,508.31 2,508.62 2,508.31 2,508.59 0.0K
15:37 2,508.35 2,508.35 2,507.70 2,507.71 0.0K
15:38 2,508.08 2,508.08 2,507.77 2,507.87 0.0K
15:39 2,508.38 2,508.55 2,508.16 2,508.23 0.0K
15:40 2,508.39 2,508.58 2,508.00 2,508.00 0.0K
15:41 2,508.04 2,508.04 2,507.18 2,507.46 0.0K
15:42 2,507.60 2,507.60 2,506.90 2,507.08 0.0K
15:43 2,506.76 2,507.61 2,506.76 2,507.61 0.0K
15:44 2,507.92 2,507.92 2,507.07 2,507.07 0.0K
15:45 2,506.91 2,506.91 2,506.15 2,506.15 0.0K
15:46 2,506.37 2,506.37 2,505.68 2,505.68 0.0K
15:47 2,505.85 2,506.05 2,505.85 2,506.02 0.0K
15:48 2,506.24 2,506.65 2,506.04 2,506.65 0.0K
15:49 2,506.71 2,507.46 2,506.71 2,507.06 0.0K
15:50 2,506.97 2,508.07 2,506.97 2,508.00 0.0K
15:51 2,507.16 2,507.54 2,507.14 2,507.54 0.0K
15:52 2,507.76 2,507.76 2,507.20 2,507.27 0.0K
15:53 2,507.46 2,507.52 2,506.74 2,506.74 0.0K
15:54 2,506.75 2,507.22 2,506.57 2,507.22 0.0K
15:55 2,507.80 2,507.80 2,507.73 2,507.73 0.0K
15:56 2,507.43 2,507.43 2,506.39 2,506.39 0.0K
15:57 2,506.10 2,506.28 2,506.03 2,506.28 0.0K
15:58 2,506.26 2,506.70 2,506.26 2,506.70 0.0K
15:59 2,506.66 2,506.66 2,505.16 2,505.16 0.0K
16:00 2,506.44 2,506.44 2,506.34 2,506.34 0.0K
16:01 2,506.34 2,506.34 2,506.34 2,506.34 0.0K
16:02 2,506.34 2,506.34 2,506.30 2,506.30 0.0K
16:03 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:04 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:05 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:06 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:07 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:08 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:09 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:10 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:11 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:12 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:13 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:14 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
16:15 2,506.30 2,506.30 2,506.30 2,506.30 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible