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
09:31 534.88 534.88 534.84 534.86 0.0K
09:32 534.91 534.95 534.91 534.92 0.0K
09:33 534.86 534.86 534.83 534.83 0.0K
09:34 534.82 534.83 534.81 534.83 0.0K
09:35 534.82 534.84 534.80 534.80 0.0K
09:36 534.79 534.79 534.73 534.73 0.0K
09:37 534.77 534.84 534.77 534.84 0.0K
09:38 534.83 534.90 534.83 534.90 0.0K
09:39 534.90 534.92 534.89 534.92 0.0K
09:40 534.92 534.94 534.92 534.94 0.0K
09:41 534.95 534.98 534.95 534.97 0.0K
09:42 534.99 534.99 534.96 534.98 0.0K
09:43 534.94 534.95 534.90 534.93 0.0K
09:44 534.91 534.97 534.91 534.97 0.0K
09:45 534.98 534.98 534.93 534.94 0.0K
09:46 534.91 534.96 534.91 534.93 0.0K
09:47 534.96 534.99 534.95 534.99 0.0K
09:48 535.00 535.01 535.00 535.01 0.0K
09:49 535.00 535.03 534.95 534.95 0.0K
09:50 534.92 534.92 534.87 534.87 0.0K
09:51 534.91 534.93 534.88 534.93 0.0K
09:52 534.93 534.98 534.93 534.97 0.0K
09:53 534.96 535.01 534.95 535.01 0.0K
09:54 535.00 535.03 535.00 535.00 0.0K
09:55 535.01 535.02 535.01 535.02 0.0K
09:56 535.02 535.02 535.01 535.01 0.0K
09:57 534.99 534.99 534.96 534.96 0.0K
09:58 534.97 534.99 534.95 534.99 0.0K
09:59 534.99 535.03 534.99 535.02 0.0K
10:00 535.04 535.06 535.03 535.04 0.0K
10:01 535.04 535.04 535.02 535.03 0.0K
10:02 535.11 535.14 535.11 535.13 0.0K
10:03 535.12 535.13 535.12 535.12 0.0K
10:04 535.15 535.15 535.10 535.10 0.0K
10:05 535.11 535.12 535.07 535.07 0.0K
10:06 535.07 535.10 535.07 535.10 0.0K
10:07 535.09 535.12 535.09 535.12 0.0K
10:08 535.09 535.09 535.04 535.04 0.0K
10:09 535.05 535.10 535.05 535.10 0.0K
10:10 535.11 535.15 535.11 535.15 0.0K
10:11 535.15 535.16 535.14 535.16 0.0K
10:12 535.15 535.16 535.13 535.13 0.0K
10:13 535.11 535.11 535.07 535.07 0.0K
10:14 535.09 535.11 535.07 535.11 0.0K
10:15 535.13 535.13 535.11 535.13 0.0K
10:16 535.13 535.15 535.13 535.15 0.0K
10:17 535.13 535.13 535.12 535.13 0.0K
10:18 535.13 535.14 535.13 535.13 0.0K
10:19 535.13 535.13 535.10 535.13 0.0K
10:20 535.12 535.12 535.11 535.11 0.0K
10:21 535.10 535.10 535.03 535.08 0.0K
10:22 535.10 535.12 535.10 535.11 0.0K
10:23 535.11 535.16 535.11 535.16 0.0K
10:24 535.15 535.18 535.14 535.14 0.0K
10:25 535.16 535.16 535.14 535.14 0.0K
10:26 535.17 535.18 535.15 535.15 0.0K
10:27 535.14 535.16 535.14 535.16 0.0K
10:28 535.14 535.15 535.14 535.15 0.0K
10:29 535.15 535.15 535.14 535.15 0.0K
10:30 535.16 535.20 535.16 535.20 0.0K
10:31 535.21 535.25 535.21 535.23 0.0K
10:32 535.20 535.22 535.20 535.22 0.0K
10:33 535.23 535.23 535.22 535.23 0.0K
10:34 535.23 535.26 535.23 535.26 0.0K
10:35 535.26 535.26 535.25 535.25 0.0K
10:36 535.25 535.25 535.20 535.21 0.0K
10:37 535.23 535.23 535.20 535.20 0.0K
10:38 535.20 535.22 535.20 535.22 0.0K
10:39 535.22 535.24 535.22 535.24 0.0K
10:40 535.24 535.24 535.23 535.23 0.0K
10:41 535.22 535.22 535.19 535.19 0.0K
10:42 535.18 535.18 535.16 535.18 0.0K
10:43 535.19 535.19 535.17 535.17 0.0K
10:44 535.19 535.20 535.17 535.17 0.0K
10:45 535.16 535.16 535.14 535.16 0.0K
10:46 535.17 535.19 535.17 535.19 0.0K
10:47 535.18 535.21 535.18 535.21 0.0K
10:48 535.20 535.21 535.20 535.21 0.0K
10:49 535.23 535.27 535.23 535.27 0.0K
10:50 535.26 535.26 535.24 535.24 0.0K
10:51 535.21 535.24 535.20 535.24 0.0K
10:52 535.25 535.25 535.24 535.25 0.0K
10:53 535.24 535.26 535.24 535.24 0.0K
10:54 535.25 535.25 535.21 535.22 0.0K
10:55 535.21 535.25 535.21 535.24 0.0K
10:56 535.24 535.29 535.24 535.29 0.0K
10:57 535.27 535.28 535.27 535.28 0.0K
10:58 535.27 535.28 535.27 535.27 0.0K
10:59 535.26 535.26 535.23 535.23 0.0K
11:00 535.24 535.27 535.24 535.27 0.0K
11:01 535.28 535.30 535.28 535.30 0.0K
11:02 535.29 535.30 535.29 535.30 0.0K
11:03 535.30 535.30 535.28 535.28 0.0K
11:04 535.28 535.28 535.23 535.25 0.0K
11:05 535.26 535.27 535.26 535.27 0.0K
11:06 535.28 535.28 535.27 535.28 0.0K
11:07 535.30 535.30 535.29 535.29 0.0K
11:08 535.26 535.27 535.26 535.27 0.0K
11:09 535.28 535.31 535.28 535.31 0.0K
11:10 535.31 535.33 535.31 535.33 0.0K
11:11 535.32 535.33 535.32 535.32 0.0K
11:12 535.32 535.34 535.32 535.34 0.0K
11:13 535.34 535.34 535.34 535.34 0.0K
11:14 535.33 535.34 535.33 535.33 0.0K
11:15 535.34 535.34 535.34 535.34 0.0K
11:16 535.33 535.33 535.32 535.32 0.0K
11:17 535.33 535.33 535.28 535.28 0.0K
11:18 535.30 535.30 535.29 535.29 0.0K
11:19 535.29 535.30 535.29 535.30 0.0K
11:20 535.30 535.30 535.28 535.30 0.0K
11:21 535.29 535.29 535.25 535.29 0.0K
11:22 535.29 535.29 535.27 535.27 0.0K
11:23 535.28 535.28 535.25 535.27 0.0K
11:24 535.29 535.29 535.27 535.27 0.0K
11:25 535.27 535.27 535.25 535.25 0.0K
11:26 535.22 535.22 535.21 535.22 0.0K
11:27 535.22 535.24 535.22 535.24 0.0K
11:28 535.24 535.24 535.21 535.21 0.0K
11:29 535.22 535.23 535.21 535.21 0.0K
11:30 535.20 535.22 535.18 535.22 0.0K
11:31 535.22 535.23 535.22 535.23 0.0K
11:32 535.24 535.26 535.24 535.24 0.0K
11:33 535.25 535.28 535.25 535.28 0.0K
11:34 535.28 535.28 535.23 535.23 0.0K
11:35 535.24 535.24 535.20 535.22 0.0K
11:36 535.22 535.26 535.22 535.26 0.0K
11:37 535.25 535.26 535.24 535.24 0.0K
11:38 535.26 535.26 535.19 535.19 0.0K
11:39 535.21 535.21 535.18 535.20 0.0K
11:40 535.22 535.22 535.21 535.21 0.0K
11:41 535.21 535.21 535.20 535.20 0.0K
11:42 535.21 535.21 535.18 535.18 0.0K
11:43 535.18 535.18 535.16 535.18 0.0K
11:44 535.19 535.19 535.16 535.18 0.0K
11:45 535.18 535.18 535.16 535.16 0.0K
11:46 535.17 535.17 535.13 535.15 0.0K
11:47 535.15 535.15 535.14 535.15 0.0K
11:48 535.16 535.17 535.16 535.16 0.0K
11:49 535.17 535.19 535.17 535.17 0.0K
11:50 535.19 535.19 535.14 535.14 0.0K
11:51 535.13 535.14 535.13 535.13 0.0K
11:52 535.13 535.14 535.10 535.14 0.0K
11:53 535.13 535.18 535.13 535.18 0.0K
11:54 535.18 535.19 535.17 535.17 0.0K
11:55 535.19 535.19 535.16 535.16 0.0K
11:56 535.17 535.17 535.16 535.16 0.0K
11:57 535.16 535.18 535.15 535.18 0.0K
11:58 535.18 535.18 535.17 535.18 0.0K
11:59 535.18 535.19 535.17 535.17 0.0K
12:00 535.18 535.18 535.17 535.18 0.0K
12:01 535.19 535.20 535.17 535.20 0.0K
12:02 535.22 535.22 535.18 535.18 0.0K
12:03 535.19 535.20 535.19 535.20 0.0K
12:04 535.20 535.20 535.16 535.16 0.0K
12:05 535.15 535.15 535.07 535.07 0.0K
12:06 535.11 535.11 535.08 535.09 0.0K
12:07 535.10 535.12 535.10 535.12 0.0K
12:08 535.12 535.12 535.10 535.10 0.0K
12:09 535.11 535.11 535.08 535.11 0.0K
12:10 535.17 535.18 535.16 535.18 0.0K
12:11 535.06 535.13 535.06 535.13 0.0K
12:12 535.14 535.17 535.14 535.14 0.0K
12:13 535.19 535.20 535.18 535.20 0.0K
12:14 535.20 535.23 535.20 535.23 0.0K
12:15 535.22 535.22 535.19 535.21 0.0K
12:16 535.21 535.21 535.13 535.13 0.0K
12:17 535.13 535.18 535.13 535.18 0.0K
12:18 535.21 535.24 535.21 535.24 0.0K
12:19 535.23 535.25 535.22 535.22 0.0K
12:20 535.22 535.24 535.22 535.24 0.0K
12:21 535.25 535.32 535.25 535.32 0.0K
12:22 535.32 535.36 535.32 535.36 0.0K
12:23 535.33 535.37 535.33 535.37 0.0K
12:24 535.37 535.37 535.36 535.36 0.0K
12:25 535.37 535.38 535.37 535.37 0.0K
12:26 535.37 535.37 535.34 535.34 0.0K
12:27 535.37 535.38 535.36 535.38 0.0K
12:28 535.38 535.38 535.38 535.38 0.0K
12:29 535.38 535.39 535.38 535.39 0.0K
12:30 535.40 535.41 535.39 535.40 0.0K
12:31 535.41 535.42 535.41 535.42 0.0K
12:32 535.42 535.44 535.42 535.44 0.0K
12:33 535.41 535.41 535.38 535.38 0.0K
12:34 535.40 535.40 535.38 535.38 0.0K
12:35 535.37 535.38 535.37 535.38 0.0K
12:36 535.38 535.39 535.37 535.39 0.0K
12:37 535.39 535.40 535.39 535.40 0.0K
12:38 535.40 535.40 535.38 535.39 0.0K
12:39 535.39 535.39 535.38 535.39 0.0K
12:40 535.37 535.39 535.35 535.39 0.0K
12:41 535.39 535.41 535.39 535.41 0.0K
12:42 535.41 535.42 535.38 535.38 0.0K
12:43 535.39 535.41 535.39 535.41 0.0K
12:44 535.41 535.41 535.38 535.38 0.0K
12:45 535.38 535.40 535.38 535.39 0.0K
12:46 535.37 535.39 535.37 535.39 0.0K
12:47 535.38 535.39 535.35 535.39 0.0K
12:48 535.38 535.39 535.37 535.39 0.0K
12:49 535.39 535.40 535.39 535.40 0.0K
12:50 535.39 535.41 535.38 535.41 0.0K
12:51 535.42 535.43 535.40 535.40 0.0K
12:52 535.42 535.44 535.42 535.44 0.0K
12:53 535.43 535.43 535.43 535.43 0.0K
12:54 535.43 535.43 535.40 535.40 0.0K
12:55 535.40 535.40 535.36 535.36 0.0K
12:56 535.36 535.36 535.34 535.34 0.0K
12:57 535.35 535.35 535.32 535.32 0.0K
12:58 535.32 535.32 535.31 535.32 0.0K
12:59 535.31 535.33 535.31 535.33 0.0K
13:00 535.33 535.33 535.30 535.30 0.0K
13:01 535.30 535.32 535.30 535.32 0.0K
13:02 535.32 535.32 535.31 535.31 0.0K
13:03 535.32 535.37 535.32 535.37 0.0K
13:04 535.37 535.37 535.37 535.37 0.0K
13:05 535.36 535.39 535.36 535.39 0.0K
13:06 535.38 535.39 535.38 535.39 0.0K
13:07 535.39 535.39 535.38 535.39 0.0K
13:08 535.39 535.40 535.36 535.36 0.0K
13:09 535.35 535.36 535.35 535.35 0.0K
13:10 535.35 535.38 535.35 535.38 0.0K
13:11 535.38 535.38 535.37 535.37 0.0K
13:12 535.38 535.38 535.36 535.36 0.0K
13:13 535.36 535.36 535.35 535.36 0.0K
13:14 535.36 535.36 535.35 535.36 0.0K
13:15 535.35 535.36 535.35 535.36 0.0K
13:16 535.36 535.36 535.35 535.35 0.0K
13:17 535.35 535.36 535.34 535.34 0.0K
13:18 535.35 535.35 535.32 535.32 0.0K
13:19 535.29 535.30 535.17 535.17 0.0K
13:20 535.02 535.09 535.01 535.09 0.0K
13:21 535.06 535.06 534.95 534.95 0.0K
13:22 535.04 535.13 535.04 535.13 0.0K
13:23 535.05 535.07 535.02 535.02 0.0K
13:24 535.03 535.03 534.94 535.02 0.0K
13:25 535.01 535.01 534.92 534.92 0.0K
13:26 534.94 534.94 534.76 534.82 0.0K
13:27 534.80 534.89 534.80 534.89 0.0K
13:28 534.91 534.91 534.81 534.81 0.0K
13:29 534.79 534.79 534.74 534.76 0.0K
13:30 534.76 534.76 534.66 534.66 0.0K
13:31 534.67 534.73 534.67 534.70 0.0K
13:32 534.70 534.77 534.66 534.66 0.0K
13:33 534.69 534.70 534.52 534.52 0.0K
13:34 534.47 534.47 534.36 534.36 0.0K
13:35 534.23 534.37 534.23 534.37 0.0K
13:36 534.44 534.44 534.35 534.35 0.0K
13:37 534.31 534.31 534.10 534.10 0.0K
13:38 534.14 534.25 534.14 534.23 0.0K
13:39 534.23 534.38 534.23 534.36 0.0K
13:40 534.42 534.47 534.42 534.47 0.0K
13:41 534.52 534.68 534.52 534.59 0.0K
13:42 534.53 534.56 534.53 534.55 0.0K
13:43 534.52 534.53 534.43 534.43 0.0K
13:44 534.38 534.43 534.32 534.43 0.0K
13:45 534.47 534.48 534.43 534.48 0.0K
13:46 534.50 534.50 534.40 534.40 0.0K
13:47 534.42 534.54 534.41 534.54 0.0K
13:48 534.61 534.61 534.53 534.53 0.0K
13:49 534.55 534.55 534.44 534.44 0.0K
13:50 534.53 534.55 534.49 534.50 0.0K
13:51 534.49 534.49 534.41 534.43 0.0K
13:52 534.45 534.45 534.36 534.36 0.0K
13:53 534.31 534.31 534.19 534.22 0.0K
13:54 534.26 534.26 534.25 534.26 0.0K
13:55 534.31 534.37 534.31 534.36 0.0K
13:56 534.37 534.42 534.37 534.42 0.0K
13:57 534.40 534.40 534.35 534.37 0.0K
13:58 534.35 534.35 534.28 534.28 0.0K
13:59 534.26 534.28 534.22 534.28 0.0K
14:00 534.27 534.27 534.16 534.18 0.0K
14:01 534.20 534.35 534.20 534.35 0.0K
14:02 534.34 534.37 534.21 534.21 0.0K
14:03 534.18 534.22 534.09 534.18 0.0K
14:04 534.12 534.14 534.00 534.08 0.0K
14:05 534.11 534.11 534.00 534.00 0.0K
14:06 533.97 533.97 533.80 533.80 0.0K
14:07 533.74 533.74 533.61 533.61 0.0K
14:08 533.62 533.62 533.56 533.56 0.0K
14:09 533.66 533.68 533.66 533.67 0.0K
14:10 533.66 533.84 533.66 533.84 0.0K
14:11 533.81 533.86 533.81 533.85 0.0K
14:12 533.85 533.91 533.84 533.87 0.0K
14:13 533.96 534.02 533.96 534.02 0.0K
14:14 534.12 534.19 534.03 534.03 0.0K
14:15 534.04 534.15 534.04 534.10 0.0K
14:16 534.05 534.07 534.01 534.01 0.0K
14:17 534.00 534.01 533.92 533.92 0.0K
14:18 533.94 533.94 533.80 533.80 0.0K
14:19 533.71 533.79 533.71 533.79 0.0K
14:20 533.78 533.78 533.72 533.75 0.0K
14:21 533.74 533.74 533.60 533.65 0.0K
14:22 533.66 533.68 533.63 533.68 0.0K
14:23 533.70 533.73 533.68 533.68 0.0K
14:24 533.74 533.78 533.68 533.78 0.0K
14:25 533.83 533.87 533.83 533.84 0.0K
14:26 533.84 533.84 533.78 533.78 0.0K
14:27 533.81 533.81 533.71 533.76 0.0K
14:28 533.79 533.79 533.77 533.77 0.0K
14:29 533.81 533.88 533.81 533.85 0.0K
14:30 533.90 533.97 533.89 533.94 0.0K
14:31 533.96 534.09 533.96 534.03 0.0K
14:32 533.98 533.99 533.92 533.99 0.0K
14:33 533.94 534.01 533.94 534.01 0.0K
14:34 534.01 534.07 534.01 534.07 0.0K
14:35 534.09 534.09 533.99 533.99 0.0K
14:36 533.99 533.99 533.77 533.77 0.0K
14:37 533.76 533.76 533.70 533.70 0.0K
14:38 533.64 533.67 533.64 533.67 0.0K
14:39 533.68 533.69 533.66 533.69 0.0K
14:40 533.56 533.67 533.56 533.61 0.0K
14:41 533.63 533.69 533.62 533.69 0.0K
14:42 533.66 533.66 533.64 533.66 0.0K
14:43 533.60 533.60 533.49 533.49 0.0K
14:44 533.48 533.48 533.30 533.30 0.0K
14:45 533.31 533.31 533.23 533.23 0.0K
14:46 533.19 533.19 533.02 533.02 0.0K
14:47 533.03 533.13 533.03 533.09 0.0K
14:48 533.08 533.30 533.08 533.30 0.0K
14:49 533.23 533.41 533.23 533.41 0.0K
14:50 533.40 533.49 533.40 533.45 0.0K
14:51 533.41 533.55 533.41 533.55 0.0K
14:52 533.60 533.63 533.49 533.49 0.0K
14:53 533.51 533.51 533.33 533.33 0.0K
14:54 533.39 533.50 533.39 533.50 0.0K
14:55 533.60 533.76 533.60 533.76 0.0K
14:56 533.75 533.75 533.72 533.75 0.0K
14:57 533.69 533.69 533.58 533.61 0.0K
14:58 533.63 533.73 533.63 533.73 0.0K
14:59 533.77 533.77 533.70 533.70 0.0K
15:00 533.66 533.66 533.46 533.46 0.0K
15:01 533.41 533.41 533.31 533.31 0.0K
15:02 533.29 533.29 533.14 533.14 0.0K
15:03 533.12 533.16 533.10 533.16 0.0K
15:04 533.24 533.24 532.91 532.91 0.0K
15:05 532.89 533.08 532.89 532.89 0.0K
15:06 532.92 532.97 532.91 532.96 0.0K
15:07 532.95 533.00 532.91 533.00 0.0K
15:08 532.89 532.90 532.81 532.88 0.0K
15:09 532.85 532.85 532.81 532.82 0.0K
15:10 532.81 532.90 532.81 532.90 0.0K
15:11 532.87 532.94 532.87 532.94 0.0K
15:12 533.02 533.04 532.85 533.04 0.0K
15:13 533.11 533.13 533.04 533.04 0.0K
15:14 532.96 533.00 532.95 532.98 0.0K
15:15 532.97 533.14 532.97 533.14 0.0K
15:16 533.08 533.08 532.99 532.99 0.0K
15:17 533.02 533.24 533.02 533.24 0.0K
15:18 533.20 533.20 533.16 533.16 0.0K
15:19 533.18 533.22 533.06 533.06 0.0K
15:20 533.17 533.19 533.06 533.19 0.0K
15:21 533.08 533.15 533.08 533.11 0.0K
15:22 533.12 533.12 532.95 532.95 0.0K
15:23 532.90 532.97 532.90 532.97 0.0K
15:24 532.93 532.98 532.92 532.98 0.0K
15:25 533.09 533.09 532.90 532.90 0.0K
15:26 532.88 532.95 532.88 532.95 0.0K
15:27 532.96 533.02 532.95 533.02 0.0K
15:28 532.97 532.97 532.81 532.87 0.0K
15:29 532.86 532.87 532.79 532.87 0.0K
15:30 532.90 532.94 532.83 532.94 0.0K
15:31 532.91 532.91 532.84 532.85 0.0K
15:32 532.83 533.01 532.83 533.01 0.0K
15:33 532.96 533.05 532.96 533.02 0.0K
15:34 533.03 533.03 532.97 532.97 0.0K
15:35 532.96 533.00 532.93 532.94 0.0K
15:36 532.93 533.00 532.91 532.91 0.0K
15:37 532.93 532.93 532.75 532.87 0.0K
15:38 532.90 532.91 532.81 532.81 0.0K
15:39 532.74 532.74 532.61 532.65 0.0K
15:40 532.68 532.68 532.63 532.65 0.0K
15:41 532.66 532.80 532.66 532.80 0.0K
15:42 532.77 532.88 532.77 532.84 0.0K
15:43 532.79 532.79 532.61 532.62 0.0K
15:44 532.62 532.70 532.62 532.70 0.0K
15:45 532.68 532.82 532.68 532.78 0.0K
15:46 532.81 533.02 532.81 533.02 0.0K
15:47 533.03 533.17 533.02 533.17 0.0K
15:48 533.20 533.35 533.20 533.35 0.0K
15:49 533.32 533.32 533.28 533.29 0.0K
15:50 533.29 533.45 533.29 533.39 0.0K
15:51 533.50 533.50 533.39 533.43 0.0K
15:52 533.28 533.29 533.15 533.15 0.0K
15:53 533.27 533.27 532.94 533.06 0.0K
15:54 533.12 533.12 532.96 532.96 0.0K
15:55 533.04 533.13 532.96 533.01 0.0K
15:56 533.02 533.12 533.02 533.06 0.0K
15:57 533.09 533.18 533.07 533.17 0.0K
15:58 533.17 533.17 533.08 533.10 0.0K
15:59 533.06 533.21 533.06 533.11 0.0K
16:00 532.98 532.98 532.98 532.98 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible