CBOE S

BXLKH
🏛️ États-Unis →
10,678.09
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 10,695.59 10,722.06 10,668.41 10,678.09 0.0M
2025-09-26 10,600.78 10,644.95 10,567.68 10,640.53 0.0M
2025-09-25 10,539.09 10,627.61 10,502.20 10,598.33 0.0M
2025-09-24 10,664.88 10,668.45 10,565.45 10,610.37 0.0M
2025-09-22 10,618.08 10,723.91 10,614.83 10,718.09 0.0M
2025-09-19 10,568.89 10,623.44 10,548.85 10,617.06 0.0M
2025-09-18 10,440.85 10,451.37 10,348.33 10,429.42 0.0M
2025-09-17 10,480.56 10,485.89 10,437.05 10,444.22 0.0M
2025-09-16 10,421.93 10,466.81 10,409.22 10,464.54 0.0M
2025-09-13 10,408.59 10,421.52 10,384.20 10,400.41 0.0M
2025-09-12 10,416.50 10,424.01 10,383.18 10,398.59 0.0M
2025-09-11 10,364.81 10,414.54 10,329.43 10,367.56 0.0M
2025-09-10 10,222.55 10,230.36 10,157.91 10,221.61 0.0M
2025-09-09 10,179.18 10,233.99 10,175.52 10,201.47 0.0M
2025-09-07 10,194.14 10,132.25 10,132.25 10,132.25 0.0M
2025-09-06 10,194.14 10,198.99 10,035.76 10,132.25 0.0M
2025-09-05 10,031.68 10,124.06 9,999.13 10,122.26 0.0M
2025-09-04 10,054.95 10,090.16 10,003.05 10,073.75 0.0M
2025-09-03 9,901.30 10,021.44 9,890.26 10,017.28 0.0M
2025-08-30 10,188.96 10,192.94 10,071.03 10,100.28 0.0M
2025-08-29 10,196.89 10,249.80 10,133.55 10,233.72 0.0M
2025-08-28 10,110.44 10,169.00 10,085.77 10,157.25 0.0M
2025-08-27 10,075.57 10,124.79 10,069.13 10,116.19 0.0M
2025-08-26 10,071.37 10,127.05 10,045.82 10,074.31 0.0M
2025-08-23 9,932.94 10,141.92 9,932.94 10,089.58 0.0M
2025-08-22 9,956.05 10,007.99 9,921.55 9,959.74 0.0M
2025-08-21 9,996.56 10,012.67 9,854.57 9,999.19 0.0M
2025-08-20 10,188.84 10,188.84 10,034.02 10,049.34 0.0M
2025-08-19 10,179.87 10,202.67 10,159.67 10,197.71 0.0M
2025-08-16 10,203.38 10,203.38 10,141.61 10,171.40 0.0M
2025-08-15 10,208.76 10,247.99 10,202.61 10,233.09 0.0M
2025-08-14 10,265.99 10,272.82 10,220.14 10,240.76 0.0M
2025-08-13 10,175.84 10,237.83 10,141.30 10,236.75 0.0M
2025-08-12 10,175.52 10,203.35 10,124.14 10,137.83 0.0M
2025-08-09 10,126.75 10,181.74 10,116.36 10,174.96 0.0M
2025-08-08 10,166.20 10,180.87 10,048.03 10,104.45 0.0M
2025-08-07 10,022.87 10,106.25 10,014.42 10,099.29 0.0M
2025-08-06 10,079.52 10,101.22 9,991.58 10,010.59 0.0M
2025-08-05 9,992.35 10,069.41 9,985.78 10,068.66 0.0M
2025-08-02 9,964.95 9,985.58 9,854.91 9,907.63 0.0M
2025-08-01 10,176.88 10,176.88 10,035.53 10,060.75 0.0M
2025-07-31 10,104.35 10,139.98 10,068.91 10,116.44 0.0M
2025-07-30 10,167.09 10,181.36 10,090.78 10,099.34 0.0M
2025-07-29 10,077.21 10,105.15 10,061.18 10,105.15 0.0M
2025-07-26 10,011.44 10,061.30 10,011.32 10,044.84 0.0M
2025-07-25 10,015.17 10,037.04 9,983.58 10,021.42 0.0M
2025-07-24 9,945.47 9,999.24 9,918.92 9,988.53 0.0M
2025-07-23 9,993.38 9,993.48 9,882.38 9,940.27 0.0M
2025-07-22 10,002.24 10,055.30 9,995.75 10,006.46 0.0M
2025-07-19 10,004.11 10,021.96 9,973.23 9,992.89 0.0M
2025-07-18 9,955.56 10,007.08 9,947.82 9,991.49 0.0M
2025-07-17 9,936.54 9,952.51 9,871.75 9,949.42 0.0M
2025-07-16 9,952.04 9,960.26 9,932.18 9,935.39 0.0M
2025-07-15 9,878.18 9,898.93 9,837.67 9,886.71 0.0M
2025-07-12 9,885.91 9,917.79 9,880.52 9,890.62 0.0M
2025-07-11 9,936.63 9,936.63 9,878.97 9,908.88 0.0M
2025-07-10 9,915.24 9,942.87 9,886.76 9,925.94 0.0M
2025-07-09 9,883.57 9,902.00 9,870.19 9,892.32 0.0M
2025-07-08 9,892.88 9,894.65 9,835.77 9,860.53 0.0M
2025-07-04 9,862.93 9,912.88 9,859.26 9,901.57 0.0M
2025-07-03 9,754.06 9,829.85 9,747.67 9,828.84 0.0M
2025-07-02 9,796.17 9,807.98 9,724.44 9,764.07 0.0M
2025-07-01 9,804.58 9,829.00 9,779.93 9,816.56 0.0M
2025-06-28 9,776.33 9,797.88 9,726.28 9,753.41 0.0M
2025-06-27 9,745.53 9,767.49 9,721.48 9,759.30 0.0M
2025-06-26 9,693.98 9,723.27 9,691.48 9,713.86 0.0M
2025-06-25 9,608.28 9,669.55 9,604.18 9,664.38 0.0M
2025-06-24 9,456.72 9,547.82 9,421.22 9,543.86 0.0M
2025-06-21 9,520.27 9,532.10 9,421.92 9,457.25 0.0M
2025-06-19 9,489.23 9,518.51 9,460.44 9,485.26 0.0M
2025-06-18 9,506.03 9,531.58 9,462.15 9,473.92 0.0M
2025-06-17 9,473.70 9,529.39 9,473.70 9,517.35 0.0M
2025-06-14 9,442.55 9,474.60 9,390.75 9,410.64 0.0M
2025-06-13 9,447.31 9,507.20 9,447.31 9,495.78 0.0M
2025-06-12 9,464.63 9,492.11 9,413.24 9,438.98 0.0M
2025-06-11 9,429.50 9,462.25 9,400.23 9,452.69 0.0M
2025-06-10 9,413.09 9,450.97 9,405.89 9,419.79 0.0M
2025-06-07 9,370.15 9,404.79 9,362.87 9,383.33 0.0M
2025-06-06 9,365.25 9,403.19 9,280.85 9,308.00 0.0M
2025-06-05 9,327.17 9,346.87 9,296.62 9,330.49 0.0M
2025-06-04 9,230.92 9,319.86 9,215.53 9,313.86 0.0M
2025-06-03 9,146.96 9,212.94 9,117.11 9,209.72 0.0M
2025-05-31 9,149.05 9,162.06 9,021.70 9,148.14 0.0M
2025-05-30 9,232.45 9,232.45 9,119.47 9,159.45 0.0M
2025-05-29 9,181.18 9,202.61 9,127.36 9,135.65 0.0M
2025-05-28 9,101.21 9,173.05 9,079.86 9,166.05 0.0M
2025-05-24 8,921.33 9,027.00 8,920.30 8,974.71 0.0M
2025-05-23 9,064.38 9,123.93 9,043.44 9,059.72 0.0M
2025-05-22 9,136.03 9,227.69 9,023.64 9,060.36 0.0M
2025-05-21 9,184.03 9,195.46 9,143.05 9,194.67 0.0M
2025-05-20 9,132.58 9,231.50 9,127.08 9,218.97 0.0M
2025-05-17 9,207.68 9,225.43 9,164.29 9,225.43 0.0M
2025-05-16 9,178.91 9,238.30 9,170.49 9,204.90 0.0M
2025-05-15 9,203.42 9,224.25 9,176.04 9,206.46 0.0M
2025-05-14 9,082.94 9,188.02 9,077.53 9,174.98 0.0M
2025-05-13 9,034.49 9,064.79 8,995.29 9,064.79 0.0M
2025-05-10 8,879.64 8,879.71 8,818.70 8,846.98 0.0M
2025-05-09 8,851.86 8,894.59 8,809.39 8,846.73 0.0M
2025-05-08 8,745.76 8,823.93 8,720.45 8,802.95 0.0M
2025-05-07 8,711.51 8,789.02 8,703.85 8,753.20 0.0M
2025-05-06 8,783.71 8,827.23 8,775.49 8,788.70 0.0M
2025-05-03 8,778.66 8,835.46 8,774.98 8,816.56 0.0M
2025-05-02 8,769.41 8,808.46 8,727.54 8,733.43 0.0M
2025-05-01 8,515.04 8,667.01 8,485.09 8,662.28 0.0M
2025-04-30 8,579.61 8,650.78 8,579.61 8,632.38 0.0M
2025-04-29 8,587.47 8,627.51 8,518.77 8,603.16 0.0M
2025-04-26 8,507.87 8,612.29 8,495.77 8,603.95 0.0M
2025-04-25 8,362.41 8,520.89 8,360.98 8,519.40 0.0M
2025-04-24 8,364.25 8,423.21 8,280.34 8,309.57 0.0M
2025-04-23 8,028.29 8,163.42 8,016.19 8,126.90 0.0M
2025-04-22 8,037.61 8,045.52 7,862.09 7,961.46 0.0M
2025-04-18 8,189.40 8,189.40 8,098.13 8,133.97 0.0M
2025-04-17 8,260.41 8,315.55 8,039.78 8,152.35 0.0M
2025-04-16 8,452.19 8,519.89 8,421.77 8,461.23 0.0M
2025-04-15 8,594.94 8,604.09 8,336.53 8,422.40 0.0M
2025-04-12 8,152.19 8,372.03 8,081.46 8,352.63 0.0M
2025-04-11 8,296.69 8,322.55 7,896.38 8,174.64 0.0M
2025-04-10 7,591.07 8,597.70 7,583.95 8,564.36 0.0M
2025-04-09 8,014.38 8,107.39 7,428.06 7,555.07 0.0M
2025-04-08 7,383.07 8,057.71 7,262.77 7,719.50 0.0M
2025-04-05 8,001.75 8,016.56 7,671.43 7,675.44 0.0M
2025-04-04 8,421.34 8,433.95 8,205.10 8,213.33 0.0M
2025-04-03 8,609.61 8,833.86 8,605.47 8,772.94 0.0M
2025-04-02 8,618.10 8,720.53 8,561.84 8,716.05 0.0M
2025-04-01 8,521.03 8,671.57 8,432.78 8,655.90 0.0M
2025-03-29 8,793.37 8,821.26 8,620.95 8,648.25 0.0M
2025-03-28 8,849.52 8,885.43 8,789.46 8,832.68 0.0M
2025-03-27 9,018.86 9,032.78 8,861.48 8,892.04 0.0M
2025-03-26 9,017.32 9,044.91 9,011.60 9,038.94 0.0M
2025-03-25 8,984.46 9,029.40 8,974.11 9,022.44 0.0M
2025-03-22 8,784.98 8,888.21 8,745.47 8,882.16 0.0M
2025-03-21 8,815.10 8,954.05 8,808.67 8,857.96 0.0M
2025-03-20 8,864.63 9,023.64 8,813.92 8,922.46 0.0M
2025-03-19 8,874.91 8,885.75 8,774.82 8,804.66 0.0M
2025-03-18 8,871.23 9,005.63 8,850.45 8,939.15 0.0M
2025-03-15 8,747.19 8,888.96 8,737.69 8,880.44 0.0M
2025-03-14 8,752.31 8,778.27 8,586.71 8,622.54 0.0M
2025-03-13 8,811.25 8,859.62 8,682.58 8,787.17 0.0M
2025-03-12 8,669.21 8,794.76 8,564.19 8,651.59 0.0M
2025-03-11 8,896.06 8,901.91 8,594.16 8,686.69 0.0M
2025-03-08 8,943.24 9,087.70 8,823.92 9,068.04 0.0M
2025-03-07 8,998.08 9,144.54 8,896.13 8,936.64 0.0M
2025-03-06 9,092.82 9,221.55 8,974.61 9,191.08 0.0M
2025-03-05 9,002.54 9,222.12 8,891.14 9,063.93 0.0M
2025-03-04 9,385.46 9,409.58 9,006.39 9,073.29 0.0M
2025-03-01 9,156.38 9,360.46 9,111.67 9,353.00 0.0M
2025-02-28 9,589.18 9,606.91 9,222.50 9,227.68 0.0M
2025-02-27 9,532.11 9,628.59 9,477.49 9,540.10 0.0M
2025-02-26 9,536.72 9,543.07 9,380.02 9,450.84 0.0M
2025-02-25 9,719.07 9,742.33 9,542.07 9,559.36 0.0M
2025-02-22 9,877.44 9,885.56 9,667.67 9,681.78 0.0M
2025-02-21 9,875.55 9,884.75 9,770.00 9,879.83 0.0M
2025-02-20 9,869.50 9,918.79 9,824.86 9,883.29 0.0M
2025-02-19 9,896.83 9,918.41 9,830.34 9,890.37 0.0M
2025-02-15 9,800.94 9,842.64 9,781.46 9,833.62 0.0M
2025-02-14 9,735.27 9,815.20 9,712.17 9,806.71 0.0M
2025-02-13 9,573.04 9,722.00 9,573.04 9,710.03 0.0M
2025-02-12 9,658.06 9,746.65 9,654.11 9,712.77 0.0M
2025-02-11 9,673.37 9,738.62 9,673.37 9,701.25 0.0M
2025-02-08 9,705.97 9,745.95 9,569.50 9,595.97 0.0M
2025-02-07 9,620.04 9,673.98 9,595.12 9,661.84 0.0M
2025-02-06 9,536.61 9,639.12 9,503.77 9,631.37 0.0M
2025-02-05 9,434.57 9,532.77 9,429.47 9,522.65 0.0M
2025-02-04 9,288.82 9,448.80 9,253.14 9,393.64 0.0M
2025-02-01 9,639.77 9,667.35 9,481.74 9,505.30 0.0M
2025-01-31 9,507.37 9,577.39 9,465.03 9,555.18 0.0M
2025-01-30 9,558.09 9,559.71 9,438.43 9,525.28 0.0M
2025-01-29 9,455.00 9,608.45 9,343.86 9,589.38 0.0M
2025-01-28 9,334.21 9,508.44 9,304.06 9,377.25 0.0M
2025-01-25 9,833.19 9,837.93 9,727.05 9,765.88 0.0M
2025-01-24 9,719.93 9,834.91 9,718.16 9,821.86 0.0M
2025-01-23 9,786.01 9,847.72 9,774.34 9,807.82 0.0M
2025-01-22 9,627.36 9,680.41 9,558.81 9,653.76 0.0M
2025-01-18 9,631.96 9,639.61 9,555.68 9,596.84 0.0M
2025-01-17 9,601.55 9,612.32 9,466.09 9,475.14 0.0M
2025-01-16 9,477.18 9,557.93 9,454.09 9,533.88 0.0M
2025-01-15 9,389.87 9,425.60 9,280.18 9,351.96 0.0M
2025-01-14 9,251.53 9,331.17 9,205.08 9,327.39 0.0M
2025-01-11 9,427.00 9,449.38 9,331.48 9,386.61 0.0M
2025-01-09 9,556.57 9,579.08 9,469.16 9,556.08 0.0M
2025-01-08 9,729.39 9,729.39 9,521.34 9,552.82 0.0M
2025-01-07 9,729.09 9,785.57 9,650.72 9,676.85 0.0M
2025-01-04 9,528.03 9,610.91 9,497.12 9,603.13 0.0M
2025-01-03 9,565.84 9,594.26 9,400.59 9,477.69 0.0M
2025-01-01 9,556.58 9,574.97 9,465.13 9,489.45 0.0M