CBOE Validus S

PUTD
🏛️ États-Unis →
570.58
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 529.41 529.53 529.41 529.53 0.0K
09:32 529.71 530.06 529.71 529.99 0.0K
09:33 530.02 530.13 529.86 529.86 0.0K
09:34 529.91 529.91 529.71 529.71 0.0K
09:35 529.85 529.89 529.79 529.89 0.0K
09:36 529.90 529.90 529.65 529.65 0.0K
09:37 529.73 529.73 529.52 529.54 0.0K
09:38 529.57 529.76 529.57 529.76 0.0K
09:39 529.90 530.04 529.90 530.04 0.0K
09:40 530.10 530.10 529.81 529.81 0.0K
09:41 529.83 529.83 529.73 529.77 0.0K
09:42 529.74 529.79 529.70 529.70 0.0K
09:43 529.82 529.85 529.58 529.85 0.0K
09:44 529.78 529.78 529.56 529.56 0.0K
09:45 529.61 529.61 529.39 529.39 0.0K
09:46 529.41 529.41 529.16 529.16 0.0K
09:47 529.14 529.22 529.13 529.22 0.0K
09:48 529.37 529.37 529.13 529.17 0.0K
09:49 529.22 529.29 529.22 529.22 0.0K
09:50 529.23 529.23 529.12 529.12 0.0K
09:51 529.20 529.29 529.20 529.29 0.0K
09:52 529.32 529.32 529.00 529.00 0.0K
09:53 528.96 528.96 528.79 528.79 0.0K
09:54 528.66 528.70 528.62 528.62 0.0K
09:55 528.83 528.83 528.72 528.73 0.0K
09:56 528.64 529.17 528.64 529.17 0.0K
09:57 529.15 529.24 529.06 529.06 0.0K
09:58 528.90 529.05 528.90 528.99 0.0K
09:59 529.00 529.00 528.91 528.93 0.0K
10:00 528.82 528.82 528.53 528.66 0.0K
10:01 528.76 528.83 528.57 528.57 0.0K
10:02 528.56 528.56 528.37 528.37 0.0K
10:03 528.40 528.54 528.40 528.46 0.0K
10:04 528.56 528.56 528.40 528.44 0.0K
10:05 528.46 528.67 528.46 528.52 0.0K
10:06 528.46 528.46 528.44 528.44 0.0K
10:07 528.41 528.41 528.36 528.39 0.0K
10:08 528.39 528.56 528.39 528.56 0.0K
10:09 528.56 528.77 528.56 528.77 0.0K
10:10 528.74 528.74 528.39 528.39 0.0K
10:11 528.24 528.29 528.19 528.29 0.0K
10:12 528.29 528.36 528.29 528.36 0.0K
10:13 528.31 528.48 528.31 528.48 0.0K
10:14 528.44 528.44 528.13 528.13 0.0K
10:15 528.16 528.21 528.16 528.18 0.0K
10:16 528.11 528.17 528.05 528.05 0.0K
10:17 528.23 528.23 528.01 528.12 0.0K
10:18 528.03 528.03 527.94 527.95 0.0K
10:19 527.89 527.91 527.84 527.84 0.0K
10:20 527.78 527.84 527.78 527.78 0.0K
10:21 527.74 528.11 527.74 528.11 0.0K
10:22 528.99 529.03 528.83 529.03 0.0K
10:23 529.19 529.56 529.19 529.56 0.0K
10:24 529.28 530.58 529.28 530.58 0.0K
10:25 530.52 530.75 530.52 530.68 0.0K
10:26 530.64 530.64 530.46 530.46 0.0K
10:27 530.59 530.86 530.59 530.84 0.0K
10:28 530.57 530.67 530.37 530.37 0.0K
10:29 530.44 530.98 530.44 530.96 0.0K
10:30 530.99 530.99 530.83 530.86 0.0K
10:31 530.78 531.06 530.78 531.02 0.0K
10:32 530.96 531.00 530.90 530.90 0.0K
10:33 530.88 531.08 530.88 531.08 0.0K
10:34 531.17 531.26 531.16 531.16 0.0K
10:35 531.23 531.40 531.16 531.40 0.0K
10:36 531.35 531.37 531.31 531.33 0.0K
10:37 531.20 531.25 531.14 531.25 0.0K
10:38 531.11 531.11 530.92 531.04 0.0K
10:39 531.11 531.22 531.11 531.22 0.0K
10:40 531.21 531.21 531.10 531.10 0.0K
10:41 531.02 531.84 531.02 531.84 0.0K
10:42 531.73 531.92 531.71 531.92 0.0K
10:43 531.91 531.97 531.91 531.94 0.0K
10:44 531.73 531.87 531.73 531.81 0.0K
10:45 531.93 531.93 531.80 531.80 0.0K
10:46 531.80 531.82 531.72 531.74 0.0K
10:47 531.83 531.83 531.59 531.59 0.0K
10:48 531.54 531.75 531.54 531.69 0.0K
10:49 531.60 531.60 531.42 531.53 0.0K
10:50 531.62 531.75 531.62 531.75 0.0K
10:51 531.83 531.83 531.70 531.70 0.0K
10:52 531.68 531.69 531.59 531.69 0.0K
10:53 531.71 531.77 531.66 531.69 0.0K
10:54 531.66 531.66 531.48 531.51 0.0K
10:55 531.54 531.66 531.54 531.66 0.0K
10:56 531.70 531.75 531.66 531.74 0.0K
10:57 531.78 531.88 531.78 531.78 0.0K
10:58 531.68 531.81 531.64 531.81 0.0K
10:59 531.72 531.75 531.69 531.75 0.0K
11:00 531.69 531.78 531.58 531.78 0.0K
11:01 531.77 532.00 531.77 532.00 0.0K
11:02 532.01 532.01 531.90 531.93 0.0K
11:03 531.90 531.90 531.41 531.52 0.0K
11:04 531.40 531.59 531.40 531.59 0.0K
11:05 531.61 531.61 531.13 531.13 0.0K
11:06 530.79 531.32 530.79 531.32 0.0K
11:07 531.49 531.49 531.36 531.36 0.0K
11:08 531.50 531.63 531.50 531.63 0.0K
11:09 531.61 531.72 531.61 531.67 0.0K
11:10 531.64 531.87 531.64 531.83 0.0K
11:11 531.88 531.88 531.71 531.80 0.0K
11:12 531.75 531.83 531.75 531.83 0.0K
11:13 531.82 531.89 531.68 531.89 0.0K
11:14 531.90 531.90 531.85 531.90 0.0K
11:15 531.89 531.96 531.89 531.96 0.0K
11:16 532.00 532.00 531.83 531.91 0.0K
11:17 531.88 531.94 531.79 531.94 0.0K
11:18 531.94 532.06 531.94 531.99 0.0K
11:19 532.05 532.09 532.05 532.06 0.0K
11:20 532.10 532.11 532.05 532.08 0.0K
11:21 532.10 532.21 532.02 532.21 0.0K
11:22 532.23 532.29 532.19 532.27 0.0K
11:23 532.22 532.22 532.06 532.06 0.0K
11:24 532.13 532.13 532.08 532.08 0.0K
11:25 532.07 532.14 532.07 532.07 0.0K
11:26 531.97 531.97 531.81 531.81 0.0K
11:27 531.90 531.90 531.74 531.74 0.0K
11:28 531.70 531.78 531.69 531.69 0.0K
11:29 531.71 531.71 531.59 531.65 0.0K
11:30 531.68 531.68 531.65 531.65 0.0K
11:31 531.68 531.68 531.41 531.58 0.0K
11:32 531.63 531.82 531.63 531.79 0.0K
11:33 531.78 531.90 531.78 531.90 0.0K
11:34 531.90 531.94 531.90 531.90 0.0K
11:35 531.90 531.98 531.83 531.83 0.0K
11:36 531.80 531.98 531.80 531.94 0.0K
11:37 531.93 531.94 531.84 531.84 0.0K
11:38 531.83 531.88 531.79 531.79 0.0K
11:39 531.88 531.97 531.88 531.97 0.0K
11:40 531.99 532.06 531.99 532.01 0.0K
11:41 531.99 531.99 531.88 531.88 0.0K
11:42 531.82 531.82 531.74 531.74 0.0K
11:43 531.72 531.72 531.68 531.68 0.0K
11:44 531.78 531.99 531.78 531.99 0.0K
11:45 532.00 532.00 531.98 531.99 0.0K
11:46 531.97 532.04 531.97 532.01 0.0K
11:47 532.08 532.08 531.99 531.99 0.0K
11:48 531.93 532.13 531.93 532.13 0.0K
11:49 532.11 532.11 531.74 531.88 0.0K
11:50 531.73 531.98 531.73 531.92 0.0K
11:51 531.92 532.06 531.92 532.06 0.0K
11:52 532.10 532.10 532.04 532.04 0.0K
11:53 532.09 532.09 532.04 532.04 0.0K
11:54 532.00 532.00 531.93 531.95 0.0K
11:55 531.93 531.93 531.76 531.76 0.0K
11:56 531.77 531.77 531.45 531.45 0.0K
11:57 531.52 531.52 531.27 531.27 0.0K
11:58 531.28 531.29 531.22 531.22 0.0K
11:59 531.28 531.36 531.28 531.34 0.0K
12:00 531.31 531.44 531.17 531.44 0.0K
12:01 531.43 531.43 531.18 531.19 0.0K
12:02 531.24 531.24 531.12 531.19 0.0K
12:03 531.16 531.22 531.14 531.14 0.0K
12:04 531.10 531.14 531.10 531.14 0.0K
12:05 531.21 531.27 531.17 531.17 0.0K
12:06 531.34 531.35 531.28 531.28 0.0K
12:07 531.28 531.28 531.05 531.05 0.0K
12:08 531.09 531.12 531.09 531.12 0.0K
12:09 531.19 531.30 531.08 531.30 0.0K
12:10 531.36 531.40 531.34 531.34 0.0K
12:11 531.22 531.22 531.13 531.13 0.0K
12:12 531.05 531.23 531.05 531.23 0.0K
12:13 531.26 531.26 531.20 531.22 0.0K
12:14 531.18 531.23 531.18 531.23 0.0K
12:15 531.26 531.26 531.11 531.11 0.0K
12:16 531.13 531.17 531.13 531.14 0.0K
12:17 531.12 531.14 531.11 531.12 0.0K
12:18 531.15 531.31 531.15 531.31 0.0K
12:19 531.25 531.28 531.19 531.28 0.0K
12:20 531.31 531.37 531.31 531.37 0.0K
12:21 531.34 531.43 531.34 531.43 0.0K
12:22 531.46 531.49 531.41 531.48 0.0K
12:23 531.56 531.61 531.56 531.61 0.0K
12:24 531.61 531.80 531.61 531.80 0.0K
12:25 531.85 531.85 531.80 531.81 0.0K
12:26 531.83 531.90 531.83 531.90 0.0K
12:27 531.84 531.87 531.83 531.83 0.0K
12:28 531.81 531.85 531.67 531.68 0.0K
12:29 531.69 531.69 531.49 531.49 0.0K
12:30 531.33 531.33 531.24 531.29 0.0K
12:31 531.37 531.37 531.23 531.25 0.0K
12:32 531.24 531.25 531.17 531.17 0.0K
12:33 531.15 531.15 531.05 531.10 0.0K
12:34 531.08 531.09 531.07 531.09 0.0K
12:35 531.05 531.07 531.00 531.07 0.0K
12:36 531.10 531.11 531.10 531.11 0.0K
12:37 531.03 531.03 530.97 530.99 0.0K
12:38 530.87 530.97 530.87 530.96 0.0K
12:39 530.92 531.00 530.92 530.95 0.0K
12:40 530.94 530.98 530.89 530.98 0.0K
12:41 530.86 530.95 530.80 530.80 0.0K
12:42 530.80 530.85 530.78 530.78 0.0K
12:43 530.77 530.93 530.77 530.91 0.0K
12:44 530.90 530.90 530.84 530.84 0.0K
12:45 530.83 530.95 530.83 530.95 0.0K
12:46 530.96 530.96 530.82 530.82 0.0K
12:47 530.81 530.81 530.78 530.81 0.0K
12:48 530.81 530.89 530.77 530.89 0.0K
12:49 530.89 530.91 530.85 530.91 0.0K
12:50 530.94 531.07 530.94 531.07 0.0K
12:51 531.14 531.30 531.14 531.18 0.0K
12:52 531.27 531.31 531.26 531.29 0.0K
12:53 531.26 531.26 531.19 531.24 0.0K
12:54 531.29 531.56 531.29 531.56 0.0K
12:55 531.51 531.51 530.65 530.65 0.0K
12:56 530.94 531.38 530.94 531.10 0.0K
12:57 531.01 531.01 530.86 530.86 0.0K
12:58 530.92 531.19 530.92 531.19 0.0K
12:59 531.21 531.23 531.02 531.23 0.0K
13:00 531.26 531.26 530.99 530.99 0.0K
13:01 530.87 530.95 530.87 530.88 0.0K
13:02 530.86 530.86 530.65 530.75 0.0K
13:03 530.78 530.90 530.77 530.90 0.0K
13:04 530.97 531.19 530.97 531.15 0.0K
13:05 531.23 531.23 531.10 531.18 0.0K
13:06 531.21 531.33 531.13 531.17 0.0K
13:07 531.22 531.22 530.99 530.99 0.0K
13:08 531.23 531.33 531.21 531.21 0.0K
13:09 531.13 531.13 530.92 530.92 0.0K
13:10 530.90 530.90 530.81 530.82 0.0K
13:11 530.87 530.87 530.78 530.83 0.0K
13:12 530.93 531.16 530.93 531.16 0.0K
13:13 531.17 531.37 531.17 531.37 0.0K
13:14 531.41 531.42 531.33 531.34 0.0K
13:15 531.29 531.38 531.29 531.36 0.0K
13:16 531.41 531.41 531.36 531.40 0.0K
13:17 531.45 531.45 531.29 531.34 0.0K
13:18 531.37 531.41 531.35 531.35 0.0K
13:19 531.32 531.32 531.06 531.06 0.0K
13:20 531.22 531.33 531.21 531.33 0.0K
13:21 531.38 531.38 531.23 531.23 0.0K
13:22 531.33 531.33 531.22 531.25 0.0K
13:23 531.27 531.27 531.20 531.21 0.0K
13:24 531.19 531.19 531.19 531.19 0.0K
13:25 531.30 531.35 531.30 531.34 0.0K
13:26 531.37 531.47 531.37 531.47 0.0K
13:27 531.44 531.46 531.41 531.43 0.0K
13:28 531.39 531.55 531.38 531.55 0.0K
13:29 531.53 531.53 531.40 531.40 0.0K
13:30 531.41 531.44 531.39 531.41 0.0K
13:31 531.41 531.45 531.41 531.42 0.0K
13:32 531.45 531.55 531.43 531.55 0.0K
13:33 531.60 531.61 531.48 531.61 0.0K
13:34 531.60 531.66 531.60 531.60 0.0K
13:35 531.66 531.72 531.61 531.61 0.0K
13:36 531.68 531.75 531.56 531.56 0.0K
13:37 531.50 531.58 531.47 531.58 0.0K
13:38 531.59 531.59 531.53 531.54 0.0K
13:39 531.61 531.61 531.50 531.50 0.0K
13:40 531.55 531.58 531.48 531.58 0.0K
13:41 531.57 531.59 531.51 531.52 0.0K
13:42 531.60 531.60 531.37 531.37 0.0K
13:43 531.30 531.30 531.22 531.24 0.0K
13:44 531.25 531.39 531.25 531.39 0.0K
13:45 531.37 531.46 531.37 531.46 0.0K
13:46 531.49 531.64 531.49 531.64 0.0K
13:47 531.66 531.69 531.65 531.65 0.0K
13:48 531.66 531.77 531.66 531.77 0.0K
13:49 531.75 531.75 531.68 531.68 0.0K
13:50 531.71 531.84 531.71 531.79 0.0K
13:51 531.83 531.84 531.82 531.84 0.0K
13:52 531.87 531.88 531.83 531.83 0.0K
13:53 531.84 531.86 531.84 531.86 0.0K
13:54 531.88 531.89 531.87 531.87 0.0K
13:55 531.89 531.94 531.87 531.94 0.0K
13:56 531.96 531.97 531.89 531.90 0.0K
13:57 531.88 531.95 531.88 531.95 0.0K
13:58 531.93 531.95 531.90 531.94 0.0K
13:59 531.93 531.93 531.92 531.92 0.0K
14:00 531.91 531.98 531.91 531.97 0.0K
14:01 532.01 532.01 531.92 531.92 0.0K
14:02 531.94 531.94 531.83 531.89 0.0K
14:03 531.85 531.90 531.81 531.81 0.0K
14:04 531.88 531.92 531.84 531.92 0.0K
14:05 531.91 531.91 531.80 531.80 0.0K
14:06 531.80 531.88 531.80 531.88 0.0K
14:07 531.90 531.95 531.90 531.95 0.0K
14:08 531.97 532.00 531.94 532.00 0.0K
14:09 532.00 532.03 531.98 532.03 0.0K
14:10 532.00 532.06 532.00 532.06 0.0K
14:11 532.15 532.15 532.07 532.13 0.0K
14:12 532.09 532.16 532.09 532.16 0.0K
14:13 532.10 532.17 532.10 532.17 0.0K
14:14 532.19 532.26 532.19 532.22 0.0K
14:15 532.24 532.37 532.24 532.37 0.0K
14:16 532.33 532.36 532.32 532.36 0.0K
14:17 532.35 532.38 532.35 532.38 0.0K
14:18 532.39 532.39 532.32 532.32 0.0K
14:19 532.30 532.39 532.30 532.38 0.0K
14:20 532.36 532.36 532.30 532.30 0.0K
14:21 532.33 532.36 532.32 532.34 0.0K
14:22 532.35 532.35 532.26 532.30 0.0K
14:23 532.28 532.34 532.28 532.34 0.0K
14:24 532.32 532.37 532.31 532.37 0.0K
14:25 532.35 532.36 532.35 532.35 0.0K
14:26 532.35 532.36 532.30 532.30 0.0K
14:27 532.30 532.30 532.24 532.24 0.0K
14:28 532.23 532.28 532.22 532.23 0.0K
14:29 532.24 532.24 532.22 532.22 0.0K
14:30 532.18 532.22 532.18 532.19 0.0K
14:31 532.21 532.27 532.21 532.27 0.0K
14:32 532.28 532.28 532.24 532.28 0.0K
14:33 532.29 532.33 532.29 532.30 0.0K
14:34 532.34 532.34 532.28 532.28 0.0K
14:35 532.27 532.27 532.22 532.22 0.0K
14:36 532.17 532.22 532.17 532.22 0.0K
14:37 532.15 532.21 532.09 532.09 0.0K
14:38 532.10 532.15 532.10 532.14 0.0K
14:39 532.18 532.18 532.14 532.15 0.0K
14:40 532.15 532.16 532.11 532.16 0.0K
14:41 532.21 532.34 532.21 532.34 0.0K
14:42 532.32 532.35 532.31 532.33 0.0K
14:43 532.33 532.34 532.31 532.31 0.0K
14:44 532.32 532.35 532.32 532.35 0.0K
14:45 532.32 532.43 532.32 532.43 0.0K
14:46 532.41 532.41 532.37 532.39 0.0K
14:47 532.36 532.36 532.32 532.36 0.0K
14:48 532.39 532.45 532.39 532.44 0.0K
14:49 532.45 532.45 532.43 532.44 0.0K
14:50 532.40 532.44 532.40 532.43 0.0K
14:51 532.41 532.43 532.40 532.42 0.0K
14:52 532.44 532.44 532.39 532.39 0.0K
14:53 532.39 532.39 532.33 532.35 0.0K
14:54 532.37 532.38 532.36 532.38 0.0K
14:55 532.32 532.34 532.32 532.33 0.0K
14:56 532.35 532.35 532.28 532.28 0.0K
14:57 532.29 532.29 532.22 532.22 0.0K
14:58 532.20 532.20 532.14 532.15 0.0K
14:59 532.13 532.17 532.13 532.17 0.0K
15:00 532.23 532.24 532.13 532.24 0.0K
15:01 532.20 532.22 532.19 532.22 0.0K
15:02 532.28 532.28 532.21 532.21 0.0K
15:03 532.23 532.25 532.20 532.25 0.0K
15:04 532.28 532.34 532.28 532.33 0.0K
15:05 532.31 532.31 532.20 532.20 0.0K
15:06 532.19 532.19 532.08 532.08 0.0K
15:07 532.07 532.10 532.04 532.08 0.0K
15:08 532.07 532.10 532.04 532.04 0.0K
15:09 532.04 532.11 532.04 532.06 0.0K
15:10 532.07 532.07 531.97 532.01 0.0K
15:11 532.07 532.09 531.99 531.99 0.0K
15:12 531.91 532.00 531.91 532.00 0.0K
15:13 531.96 531.98 531.92 531.92 0.0K
15:14 531.91 531.92 531.90 531.90 0.0K
15:15 531.92 531.98 531.87 531.98 0.0K
15:16 531.98 531.98 531.95 531.96 0.0K
15:17 532.01 532.06 532.01 532.06 0.0K
15:18 532.08 532.08 532.02 532.06 0.0K
15:19 532.09 532.09 532.08 532.09 0.0K
15:20 532.11 532.15 532.09 532.12 0.0K
15:21 532.09 532.10 532.07 532.10 0.0K
15:22 532.11 532.11 532.00 532.00 0.0K
15:23 532.03 532.07 532.00 532.07 0.0K
15:24 532.08 532.10 532.05 532.06 0.0K
15:25 532.08 532.08 531.96 531.96 0.0K
15:26 531.95 531.95 531.85 531.85 0.0K
15:27 531.84 531.89 531.84 531.85 0.0K
15:28 531.82 531.88 531.82 531.88 0.0K
15:29 531.85 531.85 531.69 531.69 0.0K
15:30 531.73 531.73 531.61 531.61 0.0K
15:31 531.62 531.66 531.55 531.55 0.0K
15:32 531.56 531.67 531.56 531.67 0.0K
15:33 531.67 531.75 531.67 531.75 0.0K
15:34 531.69 531.80 531.69 531.75 0.0K
15:35 531.74 531.74 531.63 531.68 0.0K
15:36 531.79 531.79 531.73 531.77 0.0K
15:37 531.76 531.90 531.76 531.90 0.0K
15:38 531.88 531.90 531.85 531.85 0.0K
15:39 531.85 531.85 531.73 531.73 0.0K
15:40 531.72 531.82 531.72 531.74 0.0K
15:41 531.73 531.73 531.65 531.65 0.0K
15:42 531.60 531.60 531.58 531.58 0.0K
15:43 531.56 531.60 531.55 531.58 0.0K
15:44 531.62 531.62 531.60 531.60 0.0K
15:45 531.59 531.60 531.57 531.57 0.0K
15:46 531.66 531.66 531.56 531.56 0.0K
15:47 531.51 531.55 531.50 531.55 0.0K
15:48 531.57 531.61 531.55 531.55 0.0K
15:49 531.58 531.69 531.55 531.69 0.0K
15:50 531.70 531.80 531.69 531.80 0.0K
15:51 531.66 531.69 531.64 531.67 0.0K
15:52 531.64 531.70 531.64 531.64 0.0K
15:53 531.69 531.74 531.68 531.71 0.0K
15:54 531.75 531.75 531.61 531.61 0.0K
15:55 531.62 531.62 531.53 531.54 0.0K
15:56 531.51 531.51 531.43 531.43 0.0K
15:57 531.42 531.47 531.42 531.43 0.0K
15:58 531.47 531.56 531.45 531.56 0.0K
15:59 531.55 531.55 531.36 531.36 0.0K
16:00 531.40 531.40 531.40 531.40 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible