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
09:31 531.73 531.81 531.73 531.75 0.0K
09:32 531.74 531.93 531.74 531.93 0.0K
09:33 531.98 532.05 531.98 532.04 0.0K
09:34 532.05 532.10 532.05 532.07 0.0K
09:35 532.07 532.08 532.06 532.08 0.0K
09:36 532.11 532.13 532.06 532.08 0.0K
09:37 532.13 532.13 532.10 532.10 0.0K
09:38 532.10 532.20 532.10 532.20 0.0K
09:39 532.22 532.27 532.16 532.24 0.0K
09:40 532.17 532.17 532.11 532.11 0.0K
09:41 532.12 532.12 532.06 532.06 0.0K
09:42 532.05 532.12 532.03 532.12 0.0K
09:43 532.22 532.26 532.22 532.23 0.0K
09:44 532.25 532.25 532.16 532.16 0.0K
09:45 532.14 532.22 532.14 532.14 0.0K
09:46 532.09 532.12 532.05 532.12 0.0K
09:47 532.11 532.11 532.06 532.08 0.0K
09:48 532.05 532.10 532.05 532.08 0.0K
09:49 532.04 532.14 532.04 532.11 0.0K
09:50 532.15 532.24 532.15 532.21 0.0K
09:51 532.17 532.20 532.11 532.20 0.0K
09:52 532.21 532.23 532.21 532.23 0.0K
09:53 532.29 532.40 532.29 532.40 0.0K
09:54 532.38 532.46 532.38 532.46 0.0K
09:55 532.47 532.55 532.47 532.49 0.0K
09:56 532.49 532.49 532.47 532.48 0.0K
09:57 532.49 532.53 532.49 532.49 0.0K
09:58 532.52 532.52 532.45 532.52 0.0K
09:59 532.54 532.54 532.49 532.49 0.0K
10:00 532.55 532.81 532.55 532.72 0.0K
10:01 532.72 532.72 532.67 532.67 0.0K
10:02 532.75 532.81 532.74 532.81 0.0K
10:03 532.79 532.79 532.78 532.78 0.0K
10:04 532.76 532.82 532.76 532.81 0.0K
10:05 532.85 532.86 532.84 532.86 0.0K
10:06 532.88 532.88 532.81 532.81 0.0K
10:07 532.84 532.90 532.84 532.90 0.0K
10:08 532.96 532.99 532.95 532.95 0.0K
10:09 533.02 533.10 533.02 533.10 0.0K
10:10 533.10 533.20 533.10 533.20 0.0K
10:11 533.18 533.18 533.09 533.09 0.0K
10:12 533.10 533.12 533.04 533.04 0.0K
10:13 533.01 533.08 533.01 533.08 0.0K
10:14 533.02 533.10 533.02 533.04 0.0K
10:15 533.04 533.10 533.04 533.08 0.0K
10:16 533.03 533.10 533.01 533.01 0.0K
10:17 533.09 533.09 533.03 533.03 0.0K
10:18 533.04 533.10 532.98 533.09 0.0K
10:19 533.09 533.24 533.09 533.24 0.0K
10:20 533.24 533.24 533.18 533.21 0.0K
10:21 533.18 533.19 533.17 533.17 0.0K
10:22 533.21 533.21 533.16 533.16 0.0K
10:23 533.07 533.09 533.05 533.05 0.0K
10:24 533.06 533.07 533.02 533.07 0.0K
10:25 533.09 533.13 533.09 533.13 0.0K
10:26 533.09 533.12 533.09 533.12 0.0K
10:27 533.15 533.17 533.12 533.17 0.0K
10:28 533.14 533.14 533.08 533.08 0.0K
10:29 533.05 533.09 533.03 533.03 0.0K
10:30 533.04 533.04 532.90 532.95 0.0K
10:31 532.93 533.12 532.93 533.12 0.0K
10:32 533.13 533.13 533.08 533.08 0.0K
10:33 533.10 533.19 533.10 533.19 0.0K
10:34 533.20 533.20 533.11 533.11 0.0K
10:35 533.14 533.14 533.13 533.13 0.0K
10:36 533.15 533.15 533.05 533.13 0.0K
10:37 533.14 533.20 533.14 533.20 0.0K
10:38 533.19 533.27 533.19 533.27 0.0K
10:39 533.28 533.28 533.27 533.27 0.0K
10:40 533.26 533.32 533.26 533.32 0.0K
10:41 533.33 533.35 533.31 533.35 0.0K
10:42 533.33 533.33 533.29 533.31 0.0K
10:43 533.32 533.32 533.27 533.27 0.0K
10:44 533.28 533.28 533.26 533.26 0.0K
10:45 533.27 533.28 533.24 533.24 0.0K
10:46 533.26 533.26 533.16 533.16 0.0K
10:47 533.14 533.15 533.10 533.15 0.0K
10:48 533.16 533.18 533.13 533.14 0.0K
10:49 533.17 533.22 533.17 533.22 0.0K
10:50 533.21 533.21 533.13 533.15 0.0K
10:51 533.13 533.13 533.11 533.12 0.0K
10:52 533.13 533.14 533.12 533.12 0.0K
10:53 533.16 533.16 533.05 533.05 0.0K
10:54 533.05 533.22 533.05 533.22 0.0K
10:55 533.20 533.22 533.20 533.21 0.0K
10:56 533.20 533.20 533.17 533.17 0.0K
10:57 533.20 533.20 533.15 533.15 0.0K
10:58 533.11 533.11 533.03 533.03 0.0K
10:59 533.00 533.05 533.00 533.03 0.0K
11:00 533.05 533.21 533.05 533.21 0.0K
11:01 533.25 533.28 533.25 533.28 0.0K
11:02 533.27 533.29 533.27 533.29 0.0K
11:03 533.25 533.31 533.25 533.30 0.0K
11:04 533.29 533.37 533.29 533.37 0.0K
11:05 533.35 533.44 533.35 533.42 0.0K
11:06 533.39 533.43 533.38 533.40 0.0K
11:07 533.37 533.41 533.35 533.41 0.0K
11:08 533.41 533.44 533.41 533.44 0.0K
11:09 533.39 533.42 533.39 533.42 0.0K
11:10 533.42 533.43 533.41 533.42 0.0K
11:11 533.43 533.43 533.41 533.41 0.0K
11:12 533.41 533.45 533.41 533.45 0.0K
11:13 533.43 533.44 533.41 533.41 0.0K
11:14 533.38 533.43 533.38 533.41 0.0K
11:15 533.43 533.44 533.42 533.42 0.0K
11:16 533.45 533.46 533.44 533.44 0.0K
11:17 533.47 533.49 533.47 533.48 0.0K
11:18 533.48 533.48 533.44 533.44 0.0K
11:19 533.45 533.46 533.43 533.44 0.0K
11:20 533.45 533.46 533.40 533.46 0.0K
11:21 533.47 533.50 533.47 533.50 0.0K
11:22 533.51 533.53 533.51 533.53 0.0K
11:23 533.49 533.49 533.42 533.42 0.0K
11:24 533.42 533.47 533.42 533.46 0.0K
11:25 533.49 533.49 533.48 533.49 0.0K
11:26 533.50 533.52 533.49 533.49 0.0K
11:27 533.51 533.55 533.51 533.52 0.0K
11:28 533.53 533.60 533.53 533.60 0.0K
11:29 533.63 533.69 533.63 533.69 0.0K
11:30 533.69 533.73 533.63 533.63 0.0K
11:31 533.58 533.62 533.58 533.61 0.0K
11:32 533.59 533.61 533.57 533.57 0.0K
11:33 533.58 533.58 533.57 533.57 0.0K
11:34 533.59 533.62 533.59 533.59 0.0K
11:35 533.59 533.61 533.59 533.61 0.0K
11:36 533.61 533.61 533.58 533.58 0.0K
11:37 533.59 533.62 533.59 533.62 0.0K
11:38 533.64 533.64 533.62 533.62 0.0K
11:39 533.62 533.64 533.62 533.64 0.0K
11:40 533.68 533.68 533.66 533.66 0.0K
11:41 533.68 533.69 533.66 533.66 0.0K
11:42 533.65 533.65 533.58 533.58 0.0K
11:43 533.57 533.57 533.48 533.48 0.0K
11:44 533.47 533.51 533.47 533.50 0.0K
11:45 533.50 533.52 533.50 533.52 0.0K
11:46 533.49 533.50 533.44 533.44 0.0K
11:47 533.46 533.46 533.43 533.44 0.0K
11:48 533.42 533.44 533.42 533.42 0.0K
11:49 533.43 533.43 533.35 533.36 0.0K
11:50 533.36 533.36 533.28 533.29 0.0K
11:51 533.31 533.34 533.31 533.31 0.0K
11:52 533.34 533.35 533.34 533.35 0.0K
11:53 533.35 533.41 533.35 533.41 0.0K
11:54 533.44 533.47 533.44 533.47 0.0K
11:55 533.46 533.46 533.33 533.35 0.0K
11:56 533.35 533.45 533.35 533.45 0.0K
11:57 533.43 533.46 533.43 533.46 0.0K
11:58 533.44 533.45 533.43 533.43 0.0K
11:59 533.44 533.49 533.44 533.49 0.0K
12:00 533.48 533.50 533.48 533.50 0.0K
12:01 533.53 533.53 533.48 533.48 0.0K
12:02 533.47 533.50 533.47 533.48 0.0K
12:03 533.48 533.52 533.48 533.52 0.0K
12:04 533.53 533.58 533.53 533.56 0.0K
12:05 533.55 533.56 533.55 533.55 0.0K
12:06 533.54 533.54 533.49 533.49 0.0K
12:07 533.53 533.55 533.52 533.55 0.0K
12:08 533.58 533.58 533.50 533.50 0.0K
12:09 533.54 533.54 533.49 533.49 0.0K
12:10 533.47 533.48 533.46 533.48 0.0K
12:11 533.47 533.52 533.47 533.47 0.0K
12:12 533.49 533.52 533.49 533.52 0.0K
12:13 533.53 533.57 533.53 533.57 0.0K
12:14 533.55 533.56 533.55 533.55 0.0K
12:15 533.54 533.54 533.53 533.54 0.0K
12:16 533.56 533.56 533.27 533.28 0.0K
12:17 533.28 533.28 533.09 533.11 0.0K
12:18 533.20 533.32 533.20 533.30 0.0K
12:19 533.25 533.25 533.10 533.12 0.0K
12:20 533.16 533.16 533.06 533.06 0.0K
12:21 533.08 533.08 533.01 533.03 0.0K
12:22 533.09 533.18 533.09 533.18 0.0K
12:23 533.15 533.18 533.12 533.14 0.0K
12:24 533.16 533.23 533.16 533.21 0.0K
12:25 533.17 533.18 533.14 533.16 0.0K
12:26 533.16 533.16 533.09 533.09 0.0K
12:27 533.09 533.15 533.06 533.15 0.0K
12:28 533.14 533.14 532.97 532.97 0.0K
12:29 532.96 532.96 532.85 532.85 0.0K
12:30 532.84 532.94 532.84 532.94 0.0K
12:31 532.89 532.89 532.83 532.84 0.0K
12:32 532.71 532.76 532.71 532.74 0.0K
12:33 532.76 532.88 532.76 532.82 0.0K
12:34 532.84 532.85 532.80 532.85 0.0K
12:35 532.86 532.91 532.86 532.88 0.0K
12:36 532.92 533.11 532.92 533.10 0.0K
12:37 533.06 533.08 533.04 533.04 0.0K
12:38 533.04 533.04 533.01 533.03 0.0K
12:39 533.04 533.04 532.99 533.03 0.0K
12:40 533.03 533.03 532.97 532.97 0.0K
12:41 532.98 533.00 532.96 533.00 0.0K
12:42 533.00 533.08 533.00 533.08 0.0K
12:43 533.09 533.14 533.08 533.14 0.0K
12:44 533.16 533.16 533.13 533.15 0.0K
12:45 533.14 533.14 533.07 533.07 0.0K
12:46 533.07 533.13 533.06 533.13 0.0K
12:47 533.14 533.14 533.12 533.12 0.0K
12:48 533.10 533.10 533.03 533.03 0.0K
12:49 533.06 533.10 533.06 533.10 0.0K
12:50 533.08 533.13 533.08 533.13 0.0K
12:51 533.17 533.17 533.13 533.13 0.0K
12:52 533.12 533.17 533.12 533.15 0.0K
12:53 533.21 533.21 533.13 533.17 0.0K
12:54 533.17 533.18 533.15 533.18 0.0K
12:55 533.16 533.19 533.16 533.18 0.0K
12:56 533.17 533.17 533.16 533.16 0.0K
12:57 533.17 533.23 533.17 533.23 0.0K
12:58 533.23 533.32 533.23 533.32 0.0K
12:59 533.31 533.36 533.31 533.36 0.0K
13:00 533.36 533.38 533.32 533.32 0.0K
13:01 533.32 533.33 533.31 533.32 0.0K
13:02 533.31 533.31 533.27 533.30 0.0K
13:03 533.30 533.30 533.25 533.25 0.0K
13:04 533.23 533.23 533.16 533.16 0.0K
13:05 533.15 533.15 533.07 533.07 0.0K
13:06 533.03 533.12 533.03 533.10 0.0K
13:07 533.15 533.15 533.10 533.12 0.0K
13:08 533.06 533.10 533.06 533.09 0.0K
13:09 533.12 533.15 533.12 533.15 0.0K
13:10 533.15 533.16 533.14 533.15 0.0K
13:11 533.17 533.20 533.17 533.20 0.0K
13:12 533.21 533.25 533.21 533.25 0.0K
13:13 533.26 533.29 533.26 533.29 0.0K
13:14 533.30 533.32 533.29 533.29 0.0K
13:15 533.29 533.34 533.29 533.33 0.0K
13:16 533.34 533.34 533.31 533.31 0.0K
13:17 533.32 533.35 533.32 533.35 0.0K
13:18 533.33 533.35 533.33 533.35 0.0K
13:19 533.34 533.36 533.34 533.34 0.0K
13:20 533.34 533.34 533.29 533.29 0.0K
13:21 533.29 533.36 533.29 533.36 0.0K
13:22 533.35 533.37 533.35 533.35 0.0K
13:23 533.38 533.41 533.38 533.41 0.0K
13:24 533.42 533.46 533.42 533.46 0.0K
13:25 533.46 533.49 533.46 533.48 0.0K
13:26 533.48 533.48 533.43 533.44 0.0K
13:27 533.43 533.48 533.43 533.46 0.0K
13:28 533.47 533.47 533.46 533.47 0.0K
13:29 533.45 533.46 533.45 533.45 0.0K
13:30 533.45 533.47 533.44 533.46 0.0K
13:31 533.47 533.48 533.47 533.47 0.0K
13:32 533.47 533.49 533.47 533.48 0.0K
13:33 533.47 533.47 533.47 533.47 0.0K
13:34 533.47 533.49 533.46 533.48 0.0K
13:35 533.47 533.47 533.46 533.46 0.0K
13:36 533.46 533.46 533.42 533.42 0.0K
13:37 533.40 533.41 533.38 533.38 0.0K
13:38 533.40 533.44 533.40 533.40 0.0K
13:39 533.41 533.41 533.35 533.35 0.0K
13:40 533.35 533.41 533.35 533.41 0.0K
13:41 533.42 533.42 533.38 533.38 0.0K
13:42 533.38 533.40 533.38 533.39 0.0K
13:43 533.40 533.41 533.39 533.40 0.0K
13:44 533.39 533.40 533.38 533.40 0.0K
13:45 533.39 533.41 533.38 533.41 0.0K
13:46 533.41 533.41 533.41 533.41 0.0K
13:47 533.42 533.43 533.42 533.42 0.0K
13:48 533.41 533.44 533.41 533.42 0.0K
13:49 533.42 533.44 533.42 533.44 0.0K
13:50 533.43 533.48 533.43 533.48 0.0K
13:51 533.49 533.49 533.46 533.46 0.0K
13:52 533.45 533.45 533.39 533.39 0.0K
13:53 533.39 533.40 533.37 533.40 0.0K
13:54 533.41 533.41 533.39 533.40 0.0K
13:55 533.42 533.45 533.42 533.44 0.0K
13:56 533.42 533.42 533.39 533.39 0.0K
13:57 533.40 533.40 533.37 533.37 0.0K
13:58 533.36 533.37 533.34 533.34 0.0K
13:59 533.35 533.35 533.32 533.32 0.0K
14:00 533.31 533.31 533.27 533.27 0.0K
14:01 533.29 533.36 533.29 533.35 0.0K
14:02 533.37 533.42 533.37 533.42 0.0K
14:03 533.43 533.46 533.43 533.44 0.0K
14:04 533.47 533.48 533.47 533.48 0.0K
14:05 533.48 533.53 533.48 533.53 0.0K
14:06 533.55 533.58 533.55 533.58 0.0K
14:07 533.58 533.59 533.56 533.59 0.0K
14:08 533.57 533.58 533.56 533.56 0.0K
14:09 533.56 533.60 533.56 533.60 0.0K
14:10 533.59 533.66 533.59 533.66 0.0K
14:11 533.64 533.66 533.62 533.62 0.0K
14:12 533.63 533.64 533.63 533.64 0.0K
14:13 533.63 533.63 533.62 533.62 0.0K
14:14 533.61 533.61 533.59 533.61 0.0K
14:15 533.62 533.65 533.62 533.64 0.0K
14:16 533.65 533.65 533.63 533.63 0.0K
14:17 533.64 533.64 533.61 533.61 0.0K
14:18 533.63 533.64 533.63 533.64 0.0K
14:19 533.66 533.67 533.66 533.67 0.0K
14:20 533.68 533.76 533.68 533.76 0.0K
14:21 533.75 533.77 533.70 533.70 0.0K
14:22 533.69 533.69 533.64 533.64 0.0K
14:23 533.67 533.70 533.67 533.70 0.0K
14:24 533.70 533.70 533.68 533.68 0.0K
14:25 533.69 533.69 533.68 533.68 0.0K
14:26 533.68 533.69 533.65 533.65 0.0K
14:27 533.64 533.66 533.63 533.66 0.0K
14:28 533.65 533.70 533.65 533.70 0.0K
14:29 533.69 533.69 533.68 533.68 0.0K
14:30 533.70 533.75 533.70 533.75 0.0K
14:31 533.77 533.77 533.75 533.75 0.0K
14:32 533.75 533.76 533.70 533.70 0.0K
14:33 533.71 533.72 533.71 533.72 0.0K
14:34 533.73 533.73 533.73 533.73 0.0K
14:35 533.74 533.76 533.74 533.75 0.0K
14:36 533.75 533.80 533.75 533.76 0.0K
14:37 533.74 533.77 533.73 533.77 0.0K
14:38 533.77 533.77 533.75 533.75 0.0K
14:39 533.76 533.76 533.70 533.70 0.0K
14:40 533.71 533.74 533.71 533.74 0.0K
14:41 533.74 533.74 533.69 533.69 0.0K
14:42 533.70 533.72 533.70 533.71 0.0K
14:43 533.71 533.71 533.65 533.65 0.0K
14:44 533.66 533.71 533.66 533.71 0.0K
14:45 533.71 533.73 533.71 533.72 0.0K
14:46 533.72 533.72 533.70 533.71 0.0K
14:47 533.69 533.69 533.62 533.62 0.0K
14:48 533.61 533.62 533.61 533.62 0.0K
14:49 533.63 533.66 533.63 533.63 0.0K
14:50 533.64 533.66 533.62 533.62 0.0K
14:51 533.60 533.62 533.60 533.62 0.0K
14:52 533.64 533.66 533.64 533.64 0.0K
14:53 533.65 533.66 533.62 533.62 0.0K
14:54 533.63 533.67 533.63 533.67 0.0K
14:55 533.66 533.67 533.66 533.66 0.0K
14:56 533.67 533.67 533.64 533.64 0.0K
14:57 533.65 533.65 533.64 533.65 0.0K
14:58 533.65 533.67 533.64 533.64 0.0K
14:59 533.64 533.64 533.31 533.31 0.0K
15:00 533.53 533.53 533.43 533.50 0.0K
15:01 533.46 533.54 533.46 533.53 0.0K
15:02 533.53 533.53 533.44 533.46 0.0K
15:03 533.50 533.50 533.46 533.48 0.0K
15:04 533.47 533.50 533.47 533.49 0.0K
15:05 533.51 533.55 533.51 533.52 0.0K
15:06 533.54 533.57 533.53 533.53 0.0K
15:07 533.56 533.63 533.55 533.63 0.0K
15:08 533.61 533.61 533.57 533.59 0.0K
15:09 533.60 533.61 533.60 533.60 0.0K
15:10 533.60 533.68 533.60 533.68 0.0K
15:11 533.68 533.68 533.68 533.68 0.0K
15:12 533.69 533.69 533.66 533.69 0.0K
15:13 533.68 533.68 533.66 533.67 0.0K
15:14 533.67 533.70 533.67 533.70 0.0K
15:15 533.67 533.69 533.67 533.68 0.0K
15:16 533.67 533.67 533.65 533.65 0.0K
15:17 533.65 533.65 533.61 533.64 0.0K
15:18 533.65 533.65 533.57 533.57 0.0K
15:19 533.57 533.62 533.57 533.62 0.0K
15:20 533.61 533.61 533.54 533.54 0.0K
15:21 533.53 533.53 533.51 533.52 0.0K
15:22 533.52 533.54 533.52 533.54 0.0K
15:23 533.55 533.56 533.54 533.54 0.0K
15:24 533.51 533.51 533.46 533.47 0.0K
15:25 533.49 533.51 533.48 533.50 0.0K
15:26 533.52 533.52 533.50 533.52 0.0K
15:27 533.52 533.52 533.50 533.50 0.0K
15:28 533.49 533.49 533.41 533.42 0.0K
15:29 533.44 533.45 533.43 533.43 0.0K
15:30 533.42 533.48 533.42 533.47 0.0K
15:31 533.48 533.48 533.44 533.44 0.0K
15:32 533.43 533.47 533.43 533.47 0.0K
15:33 533.47 533.47 533.45 533.45 0.0K
15:34 533.48 533.55 533.48 533.53 0.0K
15:35 533.52 533.56 533.50 533.56 0.0K
15:36 533.56 533.59 533.55 533.59 0.0K
15:37 533.60 533.67 533.60 533.67 0.0K
15:38 533.68 533.69 533.68 533.69 0.0K
15:39 533.68 533.71 533.68 533.71 0.0K
15:40 533.71 533.72 533.71 533.72 0.0K
15:41 533.71 533.72 533.70 533.71 0.0K
15:42 533.73 533.73 533.68 533.68 0.0K
15:43 533.68 533.68 533.65 533.66 0.0K
15:44 533.67 533.67 533.65 533.65 0.0K
15:45 533.66 533.66 533.64 533.65 0.0K
15:46 533.62 533.63 533.61 533.61 0.0K
15:47 533.60 533.62 533.60 533.62 0.0K
15:48 533.62 533.65 533.61 533.65 0.0K
15:49 533.64 533.66 533.63 533.63 0.0K
15:50 533.64 533.64 533.61 533.64 0.0K
15:51 533.63 533.65 533.63 533.65 0.0K
15:52 533.65 533.68 533.65 533.67 0.0K
15:53 533.66 533.72 533.66 533.72 0.0K
15:54 533.73 533.80 533.73 533.80 0.0K
15:55 533.79 533.80 533.76 533.80 0.0K
15:56 533.77 533.77 533.73 533.74 0.0K
15:57 533.74 533.76 533.74 533.76 0.0K
15:58 533.75 533.79 533.75 533.79 0.0K
15:59 533.79 533.86 533.73 533.73 0.0K
16:00 533.71 533.71 533.71 533.71 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible