CBOE Validus S

PUTD
🏛️ États-Unis →
569.13
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 533.78 533.83 533.78 533.82 0.0K
09:32 533.83 533.85 533.80 533.85 0.0K
09:33 533.85 533.85 533.80 533.80 0.0K
09:34 533.76 533.76 533.70 533.72 0.0K
09:35 533.71 533.71 533.62 533.62 0.0K
09:36 533.63 533.67 533.63 533.65 0.0K
09:37 533.68 533.76 533.68 533.76 0.0K
09:38 533.78 533.93 533.78 533.93 0.0K
09:39 533.95 533.99 533.95 533.98 0.0K
09:40 533.97 533.99 533.97 533.99 0.0K
09:41 533.97 533.97 533.94 533.95 0.0K
09:42 533.87 533.93 533.80 533.80 0.0K
09:43 533.81 533.91 533.81 533.91 0.0K
09:44 533.95 533.95 533.92 533.94 0.0K
09:45 533.95 533.99 533.93 533.99 0.0K
09:46 533.99 534.03 533.99 534.02 0.0K
09:47 534.05 534.16 534.05 534.16 0.0K
09:48 534.15 534.22 534.15 534.22 0.0K
09:49 534.23 534.34 534.23 534.34 0.0K
09:50 534.33 534.35 534.30 534.30 0.0K
09:51 534.33 534.39 534.33 534.39 0.0K
09:52 534.35 534.35 534.30 534.32 0.0K
09:53 534.30 534.30 534.23 534.23 0.0K
09:54 534.17 534.24 534.16 534.24 0.0K
09:55 534.27 534.32 534.27 534.32 0.0K
09:56 534.33 534.39 534.33 534.39 0.0K
09:57 534.39 534.39 534.18 534.26 0.0K
09:58 534.24 534.24 534.09 534.09 0.0K
09:59 534.05 534.10 534.02 534.09 0.0K
10:00 534.09 534.09 533.97 534.01 0.0K
10:01 533.99 534.01 533.99 533.99 0.0K
10:02 533.95 533.98 533.77 533.77 0.0K
10:03 533.66 533.66 533.51 533.59 0.0K
10:04 533.59 533.68 533.53 533.68 0.0K
10:05 533.74 533.74 533.70 533.70 0.0K
10:06 533.72 533.72 533.62 533.67 0.0K
10:07 533.76 533.76 533.58 533.63 0.0K
10:08 533.56 533.65 533.56 533.65 0.0K
10:09 533.63 533.67 533.63 533.65 0.0K
10:10 533.68 533.76 533.68 533.76 0.0K
10:11 533.78 533.81 533.78 533.81 0.0K
10:12 533.78 533.85 533.78 533.81 0.0K
10:13 533.72 533.72 533.70 533.70 0.0K
10:14 533.70 533.76 533.70 533.73 0.0K
10:15 533.73 533.73 533.69 533.69 0.0K
10:16 533.71 533.71 533.64 533.64 0.0K
10:17 533.66 533.70 533.66 533.67 0.0K
10:18 533.67 533.72 533.65 533.67 0.0K
10:19 533.67 533.67 533.62 533.62 0.0K
10:20 533.65 533.67 533.64 533.64 0.0K
10:21 533.68 533.70 533.67 533.70 0.0K
10:22 533.63 533.68 533.62 533.68 0.0K
10:23 533.68 533.75 533.68 533.75 0.0K
10:24 533.77 533.80 533.77 533.80 0.0K
10:25 533.83 533.83 533.77 533.77 0.0K
10:26 533.75 533.77 533.65 533.65 0.0K
10:27 533.64 533.64 533.59 533.59 0.0K
10:28 533.60 533.70 533.60 533.70 0.0K
10:29 533.66 533.66 533.37 533.37 0.0K
10:30 533.41 533.41 533.33 533.33 0.0K
10:31 533.31 533.37 533.26 533.26 0.0K
10:32 533.32 533.40 533.32 533.38 0.0K
10:33 533.37 533.40 533.37 533.40 0.0K
10:34 533.41 533.49 533.41 533.49 0.0K
10:35 533.53 533.67 533.53 533.67 0.0K
10:36 533.67 533.67 533.62 533.62 0.0K
10:37 533.63 533.69 533.63 533.69 0.0K
10:38 533.70 533.70 533.68 533.70 0.0K
10:39 533.73 533.81 533.73 533.81 0.0K
10:40 533.79 533.84 533.78 533.84 0.0K
10:41 533.81 533.83 533.69 533.69 0.0K
10:42 533.72 533.73 533.71 533.71 0.0K
10:43 533.70 533.71 533.67 533.71 0.0K
10:44 533.70 533.70 533.67 533.68 0.0K
10:45 533.64 533.66 533.64 533.65 0.0K
10:46 533.67 533.67 533.67 533.67 0.0K
10:47 533.67 533.71 533.66 533.71 0.0K
10:48 533.71 533.76 533.71 533.74 0.0K
10:49 533.74 533.74 533.69 533.69 0.0K
10:50 533.67 533.68 533.66 533.67 0.0K
10:51 533.61 533.61 533.57 533.59 0.0K
10:52 533.55 533.55 533.36 533.36 0.0K
10:53 533.35 533.42 533.32 533.42 0.0K
10:54 533.39 533.39 533.29 533.29 0.0K
10:55 533.30 533.30 533.16 533.20 0.0K
10:56 533.18 533.18 533.05 533.08 0.0K
10:57 533.12 533.19 533.12 533.19 0.0K
10:58 533.14 533.14 533.06 533.07 0.0K
10:59 533.07 533.07 533.01 533.06 0.0K
11:00 533.02 533.13 533.02 533.09 0.0K
11:01 533.10 533.10 532.96 532.96 0.0K
11:02 532.85 532.85 532.81 532.82 0.0K
11:03 532.93 533.06 532.93 533.06 0.0K
11:04 533.10 533.10 533.05 533.05 0.0K
11:05 533.07 533.13 533.07 533.13 0.0K
11:06 533.10 533.15 533.10 533.15 0.0K
11:07 533.12 533.17 533.09 533.09 0.0K
11:08 533.09 533.13 533.09 533.13 0.0K
11:09 533.09 533.09 533.05 533.05 0.0K
11:10 533.00 533.11 533.00 533.10 0.0K
11:11 533.09 533.09 533.03 533.08 0.0K
11:12 533.08 533.08 533.03 533.03 0.0K
11:13 533.00 533.00 532.94 532.97 0.0K
11:14 532.98 532.98 532.75 532.75 0.0K
11:15 532.77 532.89 532.77 532.87 0.0K
11:16 532.88 532.88 532.86 532.86 0.0K
11:17 532.86 532.86 532.82 532.83 0.0K
11:18 532.90 532.98 532.87 532.95 0.0K
11:19 532.95 533.04 532.95 533.04 0.0K
11:20 533.04 533.14 533.04 533.11 0.0K
11:21 533.14 533.20 533.14 533.20 0.0K
11:22 533.21 533.25 533.21 533.25 0.0K
11:23 533.24 533.31 533.24 533.31 0.0K
11:24 533.33 533.37 533.33 533.37 0.0K
11:25 533.39 533.55 533.39 533.55 0.0K
11:26 533.49 533.49 533.39 533.39 0.0K
11:27 533.37 533.44 533.37 533.42 0.0K
11:28 533.41 533.48 533.41 533.48 0.0K
11:29 533.50 533.56 533.50 533.56 0.0K
11:30 533.61 533.63 533.60 533.61 0.0K
11:31 533.60 533.61 533.52 533.52 0.0K
11:32 533.55 533.56 533.55 533.56 0.0K
11:33 533.54 533.56 533.53 533.53 0.0K
11:34 533.54 533.54 533.45 533.48 0.0K
11:35 533.49 533.49 533.39 533.39 0.0K
11:36 533.48 533.56 533.48 533.56 0.0K
11:37 533.56 533.58 533.56 533.56 0.0K
11:38 533.55 533.55 533.54 533.54 0.0K
11:39 533.56 533.65 533.56 533.65 0.0K
11:40 533.65 533.66 533.62 533.62 0.0K
11:41 533.67 533.68 533.65 533.65 0.0K
11:42 533.67 533.68 533.67 533.68 0.0K
11:43 533.67 533.69 533.67 533.68 0.0K
11:44 533.69 533.69 533.63 533.63 0.0K
11:45 533.68 533.69 533.65 533.69 0.0K
11:46 533.70 533.71 533.67 533.71 0.0K
11:47 533.71 533.73 533.71 533.73 0.0K
11:48 533.72 533.73 533.72 533.72 0.0K
11:49 533.72 533.73 533.69 533.73 0.0K
11:50 533.73 533.78 533.73 533.78 0.0K
11:51 533.79 533.87 533.79 533.86 0.0K
11:52 533.87 533.87 533.86 533.86 0.0K
11:53 533.86 533.86 533.86 533.86 0.0K
11:54 533.93 533.98 533.93 533.95 0.0K
11:55 533.95 533.95 533.90 533.95 0.0K
11:56 533.96 534.00 533.96 534.00 0.0K
11:57 534.01 534.05 534.00 534.04 0.0K
11:58 534.06 534.06 534.04 534.04 0.0K
11:59 534.02 534.02 533.97 533.97 0.0K
12:00 533.97 533.97 533.90 533.90 0.0K
12:01 533.87 533.87 533.84 533.84 0.0K
12:02 533.84 533.85 533.81 533.85 0.0K
12:03 533.90 533.90 533.87 533.87 0.0K
12:04 533.89 533.91 533.87 533.87 0.0K
12:05 533.88 533.92 533.88 533.92 0.0K
12:06 533.87 533.87 533.77 533.77 0.0K
12:07 533.76 533.84 533.76 533.84 0.0K
12:08 533.83 533.86 533.83 533.85 0.0K
12:09 533.88 533.88 533.85 533.85 0.0K
12:10 533.85 533.88 533.85 533.88 0.0K
12:11 533.88 533.88 533.81 533.81 0.0K
12:12 533.81 533.81 533.78 533.80 0.0K
12:13 533.76 533.76 533.68 533.68 0.0K
12:14 533.65 533.65 533.62 533.63 0.0K
12:15 533.64 533.65 533.64 533.65 0.0K
12:16 533.67 533.67 533.64 533.64 0.0K
12:17 533.58 533.58 533.46 533.55 0.0K
12:18 533.59 533.62 533.59 533.61 0.0K
12:19 533.66 533.66 533.54 533.54 0.0K
12:20 533.54 533.56 533.54 533.56 0.0K
12:21 533.57 533.65 533.57 533.65 0.0K
12:22 533.61 533.61 533.53 533.53 0.0K
12:23 533.52 533.58 533.52 533.57 0.0K
12:24 533.59 533.59 533.51 533.53 0.0K
12:25 533.53 533.57 533.50 533.50 0.0K
12:26 533.48 533.48 533.38 533.38 0.0K
12:27 533.38 533.38 533.36 533.36 0.0K
12:28 533.34 533.47 533.34 533.47 0.0K
12:29 533.44 533.44 533.40 533.40 0.0K
12:30 533.41 533.42 533.39 533.40 0.0K
12:31 533.41 533.42 533.40 533.40 0.0K
12:32 533.39 533.40 533.39 533.39 0.0K
12:33 533.39 533.48 533.39 533.48 0.0K
12:34 533.49 533.50 533.48 533.48 0.0K
12:35 533.49 533.55 533.49 533.53 0.0K
12:36 533.53 533.53 533.48 533.48 0.0K
12:37 533.47 533.51 533.47 533.51 0.0K
12:38 533.53 533.56 533.53 533.55 0.0K
12:39 533.55 533.56 533.55 533.55 0.0K
12:40 533.55 533.57 533.55 533.56 0.0K
12:41 533.58 533.59 533.57 533.59 0.0K
12:42 533.59 533.70 533.59 533.70 0.0K
12:43 533.70 533.70 533.66 533.66 0.0K
12:44 533.61 533.61 533.47 533.47 0.0K
12:45 533.49 533.53 533.49 533.53 0.0K
12:46 533.57 533.62 533.57 533.59 0.0K
12:47 533.59 533.60 533.58 533.60 0.0K
12:48 533.60 533.64 533.60 533.62 0.0K
12:49 533.62 533.62 533.59 533.60 0.0K
12:50 533.61 533.66 533.61 533.62 0.0K
12:51 533.65 533.68 533.65 533.68 0.0K
12:52 533.68 533.69 533.68 533.69 0.0K
12:53 533.70 533.70 533.66 533.69 0.0K
12:54 533.68 533.71 533.68 533.68 0.0K
12:55 533.71 533.71 533.69 533.69 0.0K
12:56 533.68 533.71 533.67 533.71 0.0K
12:57 533.69 533.75 533.69 533.75 0.0K
12:58 533.75 533.76 533.75 533.76 0.0K
12:59 533.75 533.75 533.74 533.75 0.0K
13:00 533.76 533.79 533.76 533.79 0.0K
13:01 533.77 533.79 533.77 533.77 0.0K
13:02 533.76 533.76 533.72 533.74 0.0K
13:03 533.75 533.79 533.75 533.79 0.0K
13:04 533.81 533.81 533.76 533.78 0.0K
13:05 533.81 533.81 533.77 533.79 0.0K
13:06 533.82 533.87 533.82 533.87 0.0K
13:07 533.88 533.88 533.81 533.82 0.0K
13:08 533.85 533.93 533.85 533.93 0.0K
13:09 533.95 533.95 533.93 533.94 0.0K
13:10 533.91 533.91 533.85 533.85 0.0K
13:11 533.84 533.87 533.84 533.87 0.0K
13:12 533.86 533.88 533.86 533.88 0.0K
13:13 533.88 533.89 533.87 533.87 0.0K
13:14 533.88 533.90 533.86 533.86 0.0K
13:15 533.89 533.90 533.89 533.90 0.0K
13:16 533.89 533.93 533.89 533.93 0.0K
13:17 533.93 533.93 533.90 533.92 0.0K
13:18 533.92 533.92 533.91 533.91 0.0K
13:19 533.92 533.93 533.91 533.91 0.0K
13:20 533.91 533.91 533.88 533.88 0.0K
13:21 533.90 533.94 533.90 533.94 0.0K
13:22 533.95 533.99 533.92 533.99 0.0K
13:23 533.98 533.98 533.96 533.97 0.0K
13:24 534.00 534.04 534.00 534.04 0.0K
13:25 534.04 534.04 533.96 533.99 0.0K
13:26 534.01 534.04 534.01 534.04 0.0K
13:27 534.04 534.04 533.99 533.99 0.0K
13:28 534.00 534.00 533.93 533.93 0.0K
13:29 533.91 533.91 533.86 533.88 0.0K
13:30 533.95 533.97 533.94 533.96 0.0K
13:31 533.98 534.01 533.98 534.01 0.0K
13:32 534.02 534.04 534.02 534.04 0.0K
13:33 534.06 534.07 534.06 534.07 0.0K
13:34 534.08 534.09 534.08 534.09 0.0K
13:35 534.09 534.10 534.08 534.09 0.0K
13:36 534.07 534.12 534.07 534.12 0.0K
13:37 534.12 534.16 534.12 534.16 0.0K
13:38 534.15 534.20 534.15 534.20 0.0K
13:39 534.21 534.22 534.21 534.21 0.0K
13:40 534.20 534.22 534.20 534.22 0.0K
13:41 534.21 534.21 534.21 534.21 0.0K
13:42 534.20 534.23 534.19 534.23 0.0K
13:43 534.16 534.20 534.16 534.19 0.0K
13:44 534.18 534.18 534.17 534.17 0.0K
13:45 534.13 534.20 534.13 534.20 0.0K
13:46 534.23 534.23 534.22 534.22 0.0K
13:47 534.22 534.22 534.18 534.22 0.0K
13:48 534.20 534.21 534.20 534.20 0.0K
13:49 534.21 534.22 534.21 534.22 0.0K
13:50 534.21 534.21 534.18 534.18 0.0K
13:51 534.18 534.18 534.18 534.18 0.0K
13:52 534.19 534.19 534.16 534.18 0.0K
13:53 534.19 534.23 534.19 534.21 0.0K
13:54 534.21 534.21 534.19 534.19 0.0K
13:55 534.19 534.19 534.13 534.17 0.0K
13:56 534.17 534.21 534.17 534.21 0.0K
13:57 534.20 534.20 534.20 534.20 0.0K
13:58 534.21 534.22 534.20 534.21 0.0K
13:59 534.23 534.23 534.19 534.19 0.0K
14:00 534.20 534.20 534.15 534.15 0.0K
14:01 534.19 534.19 534.16 534.17 0.0K
14:02 534.17 534.17 534.15 534.16 0.0K
14:03 534.16 534.18 534.15 534.15 0.0K
14:04 534.14 534.14 534.10 534.10 0.0K
14:05 534.11 534.15 534.11 534.14 0.0K
14:06 534.13 534.14 534.13 534.14 0.0K
14:07 534.14 534.15 534.14 534.14 0.0K
14:08 534.15 534.16 534.14 534.16 0.0K
14:09 534.16 534.20 534.16 534.18 0.0K
14:10 534.17 534.20 534.17 534.20 0.0K
14:11 534.20 534.21 534.20 534.21 0.0K
14:12 534.19 534.22 534.19 534.22 0.0K
14:13 534.22 534.26 534.22 534.26 0.0K
14:14 534.25 534.25 534.21 534.21 0.0K
14:15 534.23 534.24 534.23 534.24 0.0K
14:16 534.23 534.23 534.17 534.17 0.0K
14:17 534.17 534.18 534.17 534.18 0.0K
14:18 534.18 534.22 534.18 534.19 0.0K
14:19 534.19 534.19 534.17 534.17 0.0K
14:20 534.17 534.23 534.17 534.20 0.0K
14:21 534.19 534.19 534.16 534.16 0.0K
14:22 534.18 534.19 534.18 534.18 0.0K
14:23 534.18 534.18 534.17 534.17 0.0K
14:24 534.18 534.18 534.18 534.18 0.0K
14:25 534.18 534.18 534.13 534.16 0.0K
14:26 534.18 534.19 534.17 534.17 0.0K
14:27 534.16 534.20 534.16 534.20 0.0K
14:28 534.19 534.19 534.19 534.19 0.0K
14:29 534.20 534.20 534.19 534.20 0.0K
14:30 534.19 534.19 534.15 534.19 0.0K
14:31 534.15 534.16 534.13 534.13 0.0K
14:32 534.11 534.15 534.11 534.12 0.0K
14:33 534.14 534.17 534.14 534.15 0.0K
14:34 534.15 534.15 534.11 534.11 0.0K
14:35 534.11 534.13 534.11 534.12 0.0K
14:36 534.13 534.18 534.13 534.15 0.0K
14:37 534.14 534.15 534.14 534.15 0.0K
14:38 534.16 534.16 534.12 534.14 0.0K
14:39 534.15 534.17 534.15 534.17 0.0K
14:40 534.18 534.18 534.17 534.17 0.0K
14:41 534.18 534.18 534.17 534.17 0.0K
14:42 534.18 534.18 534.15 534.15 0.0K
14:43 534.16 534.17 534.14 534.17 0.0K
14:44 534.17 534.19 534.17 534.19 0.0K
14:45 534.19 534.19 534.18 534.18 0.0K
14:46 534.18 534.18 534.17 534.18 0.0K
14:47 534.18 534.20 534.18 534.20 0.0K
14:48 534.21 534.26 534.21 534.26 0.0K
14:49 534.27 534.27 534.25 534.27 0.0K
14:50 534.26 534.27 534.25 534.27 0.0K
14:51 534.26 534.27 534.26 534.26 0.0K
14:52 534.26 534.27 534.26 534.27 0.0K
14:53 534.28 534.29 534.28 534.29 0.0K
14:54 534.29 534.30 534.29 534.29 0.0K
14:55 534.30 534.30 534.29 534.29 0.0K
14:56 534.30 534.38 534.30 534.38 0.0K
14:57 534.39 534.40 534.39 534.39 0.0K
14:58 534.36 534.39 534.35 534.39 0.0K
14:59 534.39 534.41 534.39 534.39 0.0K
15:00 534.40 534.41 534.39 534.41 0.0K
15:01 534.42 534.46 534.42 534.45 0.0K
15:02 534.45 534.50 534.45 534.48 0.0K
15:03 534.47 534.51 534.47 534.48 0.0K
15:04 534.49 534.49 534.48 534.48 0.0K
15:05 534.49 534.49 534.46 534.46 0.0K
15:06 534.46 534.48 534.46 534.48 0.0K
15:07 534.48 534.48 534.40 534.40 0.0K
15:08 534.42 534.42 534.37 534.41 0.0K
15:09 534.40 534.43 534.40 534.43 0.0K
15:10 534.44 534.44 534.44 534.44 0.0K
15:11 534.44 534.46 534.44 534.46 0.0K
15:12 534.44 534.45 534.44 534.45 0.0K
15:13 534.44 534.45 534.44 534.45 0.0K
15:14 534.45 534.45 534.45 534.45 0.0K
15:15 534.44 534.45 534.44 534.44 0.0K
15:16 534.42 534.45 534.42 534.43 0.0K
15:17 534.43 534.50 534.43 534.50 0.0K
15:18 534.50 534.50 534.48 534.48 0.0K
15:19 534.48 534.51 534.48 534.51 0.0K
15:20 534.51 534.51 534.51 534.51 0.0K
15:21 534.51 534.51 534.50 534.51 0.0K
15:22 534.50 534.52 534.50 534.52 0.0K
15:23 534.54 534.56 534.53 534.53 0.0K
15:24 534.53 534.56 534.52 534.56 0.0K
15:25 534.55 534.55 534.55 534.55 0.0K
15:26 534.55 534.55 534.54 534.54 0.0K
15:27 534.53 534.53 534.48 534.50 0.0K
15:28 534.51 534.52 534.51 534.52 0.0K
15:29 534.51 534.51 534.49 534.49 0.0K
15:30 534.49 534.49 534.44 534.44 0.0K
15:31 534.44 534.44 534.42 534.42 0.0K
15:32 534.44 534.45 534.43 534.45 0.0K
15:33 534.46 534.50 534.46 534.50 0.0K
15:34 534.49 534.51 534.49 534.51 0.0K
15:35 534.51 534.51 534.45 534.45 0.0K
15:36 534.45 534.45 534.43 534.45 0.0K
15:37 534.27 534.27 534.15 534.15 0.0K
15:38 534.13 534.13 533.89 533.97 0.0K
15:39 534.03 534.03 533.74 533.74 0.0K
15:40 533.71 533.71 533.44 533.44 0.0K
15:41 533.40 533.49 533.16 533.48 0.0K
15:42 533.50 533.65 533.40 533.65 0.0K
15:43 533.55 533.55 533.40 533.40 0.0K
15:44 533.31 533.31 533.09 533.09 0.0K
15:45 533.15 533.28 533.15 533.28 0.0K
15:46 533.39 533.39 533.19 533.25 0.0K
15:47 533.26 533.45 533.26 533.36 0.0K
15:48 533.44 533.64 533.44 533.62 0.0K
15:49 533.66 533.83 533.66 533.75 0.0K
15:50 533.82 533.87 533.71 533.87 0.0K
15:51 533.88 533.88 533.84 533.87 0.0K
15:52 533.90 534.04 533.90 534.03 0.0K
15:53 534.02 534.02 533.90 533.90 0.0K
15:54 533.91 534.04 533.91 534.04 0.0K
15:55 534.07 534.20 534.07 534.17 0.0K
15:56 534.18 534.18 534.11 534.13 0.0K
15:57 534.16 534.22 534.00 534.00 0.0K
15:58 533.98 534.01 533.92 534.01 0.0K
15:59 534.00 534.12 534.00 534.06 0.0K
16:00 534.04 534.04 534.04 534.04 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible