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
09:31 533.55 533.55 533.45 533.45 0.0K
09:32 533.45 533.45 533.41 533.41 0.0K
09:33 533.44 533.53 533.44 533.53 0.0K
09:34 533.49 533.52 533.49 533.52 0.0K
09:35 533.48 533.61 533.48 533.61 0.0K
09:36 533.59 533.71 533.59 533.71 0.0K
09:37 533.66 533.66 533.62 533.66 0.0K
09:38 533.65 533.70 533.65 533.70 0.0K
09:39 533.72 533.75 533.72 533.72 0.0K
09:40 533.71 533.71 533.67 533.70 0.0K
09:41 533.69 533.71 533.67 533.71 0.0K
09:42 533.73 533.73 533.67 533.67 0.0K
09:43 533.64 533.68 533.64 533.68 0.0K
09:44 533.68 533.68 533.62 533.63 0.0K
09:45 533.68 533.72 533.66 533.66 0.0K
09:46 533.68 533.68 533.66 533.67 0.0K
09:47 533.67 533.67 533.66 533.67 0.0K
09:48 533.69 533.69 533.68 533.68 0.0K
09:49 533.68 533.68 533.60 533.60 0.0K
09:50 533.61 533.61 533.54 533.60 0.0K
09:51 533.58 533.58 533.46 533.46 0.0K
09:52 533.43 533.43 533.35 533.39 0.0K
09:53 533.38 533.40 533.37 533.37 0.0K
09:54 533.38 533.40 533.38 533.39 0.0K
09:55 533.38 533.38 533.33 533.33 0.0K
09:56 533.34 533.35 533.32 533.32 0.0K
09:57 533.32 533.32 533.12 533.12 0.0K
09:58 533.19 533.19 533.09 533.17 0.0K
09:59 533.22 533.37 533.22 533.37 0.0K
10:00 533.32 533.62 533.32 533.60 0.0K
10:01 533.53 533.53 533.42 533.50 0.0K
10:02 533.50 533.51 533.33 533.33 0.0K
10:03 533.34 533.34 532.91 532.91 0.0K
10:04 532.88 532.88 532.72 532.77 0.0K
10:05 532.77 532.93 532.77 532.93 0.0K
10:06 532.95 532.95 532.88 532.88 0.0K
10:07 532.88 532.90 532.83 532.86 0.0K
10:08 532.93 533.00 532.93 532.98 0.0K
10:09 532.93 533.00 532.93 532.97 0.0K
10:10 533.05 533.15 533.05 533.11 0.0K
10:11 533.06 533.06 532.89 532.89 0.0K
10:12 532.92 532.97 532.91 532.97 0.0K
10:13 532.87 533.07 532.87 533.07 0.0K
10:14 533.13 533.22 533.10 533.22 0.0K
10:15 533.28 533.30 533.28 533.28 0.0K
10:16 533.22 533.24 533.08 533.08 0.0K
10:17 533.06 533.11 533.03 533.11 0.0K
10:18 533.13 533.13 533.11 533.11 0.0K
10:19 533.18 533.18 533.12 533.16 0.0K
10:20 533.19 533.28 533.19 533.28 0.0K
10:21 533.20 533.20 533.11 533.16 0.0K
10:22 533.19 533.29 533.14 533.29 0.0K
10:23 533.36 533.42 533.31 533.31 0.0K
10:24 533.30 533.43 533.30 533.43 0.0K
10:25 533.42 533.50 533.42 533.50 0.0K
10:26 533.46 533.55 533.46 533.53 0.0K
10:27 533.49 533.53 533.49 533.52 0.0K
10:28 533.53 533.53 533.49 533.49 0.0K
10:29 533.51 533.58 533.51 533.58 0.0K
10:30 533.62 533.63 533.55 533.55 0.0K
10:31 533.51 533.51 533.35 533.35 0.0K
10:32 533.36 533.37 533.32 533.37 0.0K
10:33 533.39 533.52 533.39 533.52 0.0K
10:34 533.51 533.54 533.51 533.54 0.0K
10:35 533.57 533.57 533.55 533.57 0.0K
10:36 533.57 533.65 533.57 533.65 0.0K
10:37 533.63 533.67 533.63 533.67 0.0K
10:38 533.66 533.66 533.64 533.66 0.0K
10:39 533.64 533.73 533.64 533.68 0.0K
10:40 533.72 533.73 533.70 533.70 0.0K
10:41 533.71 533.71 533.63 533.63 0.0K
10:42 533.67 533.75 533.67 533.75 0.0K
10:43 533.75 533.76 533.72 533.72 0.0K
10:44 533.71 533.71 533.64 533.64 0.0K
10:45 533.68 533.69 533.68 533.69 0.0K
10:46 533.70 533.71 533.67 533.71 0.0K
10:47 533.70 533.70 533.59 533.61 0.0K
10:48 533.62 533.63 533.58 533.58 0.0K
10:49 533.56 533.56 533.53 533.53 0.0K
10:50 533.53 533.54 533.47 533.47 0.0K
10:51 533.51 533.53 533.46 533.53 0.0K
10:52 533.54 533.59 533.54 533.59 0.0K
10:53 533.58 533.62 533.58 533.61 0.0K
10:54 533.62 533.62 533.60 533.60 0.0K
10:55 533.64 533.73 533.64 533.73 0.0K
10:56 533.72 533.72 533.62 533.62 0.0K
10:57 533.64 533.64 533.60 533.60 0.0K
10:58 533.60 533.60 533.56 533.60 0.0K
10:59 533.53 533.62 533.53 533.62 0.0K
11:00 533.60 533.62 533.60 533.60 0.0K
11:01 533.57 533.57 533.51 533.51 0.0K
11:02 533.55 533.64 533.55 533.63 0.0K
11:03 533.63 533.70 533.63 533.69 0.0K
11:04 533.68 533.70 533.65 533.65 0.0K
11:05 533.65 533.69 533.65 533.69 0.0K
11:06 533.71 533.74 533.71 533.74 0.0K
11:07 533.73 533.75 533.73 533.74 0.0K
11:08 533.73 533.75 533.73 533.75 0.0K
11:09 533.78 533.92 533.78 533.89 0.0K
11:10 533.90 533.93 533.88 533.93 0.0K
11:11 533.92 533.92 533.86 533.86 0.0K
11:12 533.84 533.88 533.75 533.75 0.0K
11:13 533.78 533.78 533.76 533.76 0.0K
11:14 533.73 533.79 533.73 533.79 0.0K
11:15 533.76 533.79 533.76 533.79 0.0K
11:16 533.76 533.76 533.60 533.60 0.0K
11:17 533.59 533.62 533.46 533.46 0.0K
11:18 533.50 533.61 533.50 533.61 0.0K
11:19 533.59 533.60 533.53 533.54 0.0K
11:20 533.58 533.58 533.54 533.55 0.0K
11:21 533.57 533.57 533.54 533.54 0.0K
11:22 533.54 533.54 533.43 533.43 0.0K
11:23 533.51 533.52 533.50 533.52 0.0K
11:24 533.52 533.54 533.52 533.54 0.0K
11:25 533.56 533.57 533.52 533.52 0.0K
11:26 533.54 533.68 533.54 533.68 0.0K
11:27 533.70 533.73 533.69 533.73 0.0K
11:28 533.73 533.80 533.73 533.80 0.0K
11:29 533.80 533.88 533.80 533.88 0.0K
11:30 533.91 533.92 533.88 533.89 0.0K
11:31 533.88 533.96 533.88 533.96 0.0K
11:32 533.94 533.96 533.93 533.93 0.0K
11:33 533.95 533.96 533.88 533.90 0.0K
11:34 533.88 533.95 533.88 533.95 0.0K
11:35 533.97 533.97 533.96 533.96 0.0K
11:36 533.97 533.99 533.97 533.99 0.0K
11:37 534.00 534.00 533.97 534.00 0.0K
11:38 534.00 534.02 534.00 534.02 0.0K
11:39 534.06 534.07 534.03 534.05 0.0K
11:40 534.05 534.05 534.04 534.04 0.0K
11:41 534.03 534.03 534.03 534.03 0.0K
11:42 534.00 534.05 534.00 534.05 0.0K
11:43 534.07 534.11 534.07 534.11 0.0K
11:44 534.12 534.13 534.12 534.13 0.0K
11:45 534.13 534.13 534.08 534.13 0.0K
11:46 534.12 534.13 534.11 534.11 0.0K
11:47 534.13 534.15 534.12 534.13 0.0K
11:48 534.13 534.17 534.13 534.17 0.0K
11:49 534.18 534.24 534.18 534.24 0.0K
11:50 534.22 534.29 534.22 534.29 0.0K
11:51 534.30 534.37 534.30 534.37 0.0K
11:52 534.36 534.45 534.36 534.43 0.0K
11:53 534.39 534.42 534.39 534.42 0.0K
11:54 534.43 534.43 534.39 534.39 0.0K
11:55 534.40 534.41 534.36 534.40 0.0K
11:56 534.40 534.40 534.35 534.35 0.0K
11:57 534.34 534.34 534.30 534.30 0.0K
11:58 534.34 534.40 534.34 534.39 0.0K
11:59 534.40 534.40 534.36 534.36 0.0K
12:00 534.39 534.45 534.39 534.45 0.0K
12:01 534.44 534.47 534.44 534.47 0.0K
12:02 534.46 534.49 534.46 534.49 0.0K
12:03 534.49 534.49 534.48 534.48 0.0K
12:04 534.48 534.49 534.48 534.49 0.0K
12:05 534.48 534.48 534.45 534.46 0.0K
12:06 534.46 534.48 534.46 534.47 0.0K
12:07 534.48 534.48 534.45 534.48 0.0K
12:08 534.47 534.53 534.47 534.53 0.0K
12:09 534.53 534.55 534.53 534.53 0.0K
12:10 534.53 534.53 534.53 534.53 0.0K
12:11 534.55 534.55 534.51 534.51 0.0K
12:12 534.50 534.50 534.45 534.48 0.0K
12:13 534.49 534.50 534.49 534.50 0.0K
12:14 534.49 534.50 534.49 534.49 0.0K
12:15 534.48 534.48 534.44 534.46 0.0K
12:16 534.44 534.44 534.41 534.41 0.0K
12:17 534.43 534.46 534.42 534.42 0.0K
12:18 534.43 534.43 534.40 534.40 0.0K
12:19 534.40 534.46 534.40 534.44 0.0K
12:20 534.44 534.44 534.34 534.34 0.0K
12:21 534.34 534.34 534.33 534.34 0.0K
12:22 534.36 534.38 534.36 534.37 0.0K
12:23 534.39 534.39 534.38 534.39 0.0K
12:24 534.38 534.42 534.38 534.39 0.0K
12:25 534.39 534.43 534.39 534.43 0.0K
12:26 534.39 534.44 534.39 534.43 0.0K
12:27 534.38 534.41 534.38 534.41 0.0K
12:28 534.42 534.44 534.42 534.43 0.0K
12:29 534.41 534.41 534.39 534.41 0.0K
12:30 534.37 534.40 534.37 534.39 0.0K
12:31 534.41 534.41 534.37 534.39 0.0K
12:32 534.38 534.39 534.38 534.39 0.0K
12:33 534.39 534.42 534.39 534.42 0.0K
12:34 534.41 534.41 534.37 534.37 0.0K
12:35 534.37 534.41 534.37 534.38 0.0K
12:36 534.39 534.44 534.39 534.43 0.0K
12:37 534.44 534.44 534.40 534.40 0.0K
12:38 534.40 534.40 534.34 534.35 0.0K
12:39 534.33 534.36 534.33 534.36 0.0K
12:40 534.36 534.38 534.35 534.35 0.0K
12:41 534.37 534.37 534.34 534.36 0.0K
12:42 534.34 534.34 534.34 534.34 0.0K
12:43 534.35 534.38 534.35 534.38 0.0K
12:44 534.39 534.39 534.38 534.38 0.0K
12:45 534.39 534.41 534.39 534.40 0.0K
12:46 534.42 534.44 534.42 534.43 0.0K
12:47 534.47 534.47 534.45 534.45 0.0K
12:48 534.46 534.46 534.46 534.46 0.0K
12:49 534.46 534.47 534.45 534.45 0.0K
12:50 534.46 534.47 534.46 534.47 0.0K
12:51 534.46 534.46 534.34 534.34 0.0K
12:52 534.35 534.40 534.35 534.40 0.0K
12:53 534.39 534.41 534.39 534.41 0.0K
12:54 534.43 534.47 534.43 534.47 0.0K
12:55 534.48 534.48 534.45 534.45 0.0K
12:56 534.43 534.44 534.43 534.44 0.0K
12:57 534.44 534.45 534.41 534.41 0.0K
12:58 534.42 534.43 534.41 534.43 0.0K
12:59 534.42 534.44 534.42 534.43 0.0K
13:00 534.43 534.45 534.43 534.45 0.0K
13:01 534.44 534.47 534.44 534.47 0.0K
13:02 534.48 534.51 534.48 534.49 0.0K
13:03 534.51 534.51 534.48 534.48 0.0K
13:04 534.47 534.49 534.47 534.49 0.0K
13:05 534.48 534.49 534.48 534.49 0.0K
13:06 534.48 534.50 534.47 534.50 0.0K
13:07 534.49 534.49 534.44 534.44 0.0K
13:08 534.44 534.44 534.42 534.42 0.0K
13:09 534.43 534.43 534.41 534.41 0.0K
13:10 534.43 534.43 534.38 534.38 0.0K
13:11 534.37 534.40 534.37 534.37 0.0K
13:12 534.37 534.37 534.37 534.37 0.0K
13:13 534.39 534.41 534.39 534.41 0.0K
13:14 534.40 534.44 534.40 534.44 0.0K
13:15 534.46 534.48 534.46 534.48 0.0K
13:16 534.49 534.51 534.49 534.51 0.0K
13:17 534.51 534.51 534.44 534.44 0.0K
13:18 534.43 534.47 534.43 534.47 0.0K
13:19 534.47 534.50 534.47 534.50 0.0K
13:20 534.50 534.50 534.47 534.47 0.0K
13:21 534.46 534.48 534.46 534.48 0.0K
13:22 534.49 534.49 534.45 534.45 0.0K
13:23 534.46 534.46 534.44 534.45 0.0K
13:24 534.45 534.46 534.44 534.44 0.0K
13:25 534.45 534.45 534.42 534.43 0.0K
13:26 534.43 534.43 534.35 534.39 0.0K
13:27 534.37 534.37 534.32 534.32 0.0K
13:28 534.32 534.39 534.32 534.39 0.0K
13:29 534.41 534.42 534.39 534.40 0.0K
13:30 534.41 534.44 534.37 534.42 0.0K
13:31 534.44 534.47 534.44 534.46 0.0K
13:32 534.47 534.47 534.44 534.47 0.0K
13:33 534.42 534.44 534.39 534.44 0.0K
13:34 534.48 534.50 534.48 534.50 0.0K
13:35 534.52 534.52 534.50 534.50 0.0K
13:36 534.51 534.52 534.50 534.52 0.0K
13:37 534.54 534.56 534.54 534.56 0.0K
13:38 534.56 534.57 534.56 534.57 0.0K
13:39 534.57 534.62 534.57 534.62 0.0K
13:40 534.61 534.68 534.61 534.68 0.0K
13:41 534.68 534.68 534.62 534.62 0.0K
13:42 534.60 534.61 534.56 534.56 0.0K
13:43 534.61 534.63 534.60 534.60 0.0K
13:44 534.61 534.61 534.59 534.61 0.0K
13:45 534.61 534.61 534.60 534.60 0.0K
13:46 534.59 534.61 534.59 534.61 0.0K
13:47 534.61 534.61 534.60 534.61 0.0K
13:48 534.61 534.61 534.61 534.61 0.0K
13:49 534.61 534.62 534.61 534.62 0.0K
13:50 534.62 534.62 534.62 534.62 0.0K
13:51 534.62 534.62 534.61 534.62 0.0K
13:52 534.63 534.63 534.61 534.61 0.0K
13:53 534.57 534.57 534.53 534.56 0.0K
13:54 534.56 534.59 534.54 534.54 0.0K
13:55 534.58 534.58 534.53 534.53 0.0K
13:56 534.52 534.53 534.52 534.53 0.0K
13:57 534.52 534.57 534.52 534.57 0.0K
13:58 534.56 534.59 534.56 534.59 0.0K
13:59 534.59 534.60 534.58 534.59 0.0K
14:00 534.58 534.60 534.58 534.59 0.0K
14:01 534.60 534.60 534.57 534.58 0.0K
14:02 534.61 534.61 534.58 534.59 0.0K
14:03 534.57 534.64 534.57 534.64 0.0K
14:04 534.66 534.66 534.63 534.64 0.0K
14:05 534.63 534.68 534.63 534.68 0.0K
14:06 534.68 534.70 534.68 534.70 0.0K
14:07 534.71 534.74 534.71 534.72 0.0K
14:08 534.72 534.76 534.72 534.76 0.0K
14:09 534.77 534.79 534.77 534.77 0.0K
14:10 534.76 534.78 534.76 534.78 0.0K
14:11 534.78 534.78 534.73 534.73 0.0K
14:12 534.74 534.74 534.72 534.72 0.0K
14:13 534.72 534.73 534.72 534.72 0.0K
14:14 534.71 534.74 534.71 534.74 0.0K
14:15 534.75 534.75 534.72 534.73 0.0K
14:16 534.73 534.75 534.73 534.75 0.0K
14:17 534.75 534.76 534.74 534.76 0.0K
14:18 534.75 534.76 534.74 534.74 0.0K
14:19 534.75 534.75 534.73 534.73 0.0K
14:20 534.72 534.73 534.72 534.73 0.0K
14:21 534.74 534.75 534.74 534.74 0.0K
14:22 534.72 534.72 534.71 534.71 0.0K
14:23 534.73 534.74 534.73 534.73 0.0K
14:24 534.75 534.75 534.75 534.75 0.0K
14:25 534.75 534.75 534.74 534.74 0.0K
14:26 534.73 534.73 534.70 534.70 0.0K
14:27 534.71 534.72 534.70 534.71 0.0K
14:28 534.70 534.70 534.69 534.69 0.0K
14:29 534.70 534.72 534.70 534.70 0.0K
14:30 534.70 534.73 534.67 534.73 0.0K
14:31 534.72 534.72 534.71 534.71 0.0K
14:32 534.71 534.71 534.68 534.68 0.0K
14:33 534.69 534.69 534.66 534.67 0.0K
14:34 534.67 534.68 534.67 534.68 0.0K
14:35 534.68 534.69 534.67 534.67 0.0K
14:36 534.66 534.66 534.66 534.66 0.0K
14:37 534.65 534.67 534.65 534.67 0.0K
14:38 534.66 534.67 534.66 534.67 0.0K
14:39 534.68 534.72 534.68 534.71 0.0K
14:40 534.71 534.72 534.71 534.72 0.0K
14:41 534.74 534.74 534.68 534.68 0.0K
14:42 534.70 534.70 534.67 534.70 0.0K
14:43 534.67 534.68 534.67 534.68 0.0K
14:44 534.68 534.70 534.67 534.67 0.0K
14:45 534.67 534.67 534.64 534.64 0.0K
14:46 534.64 534.65 534.64 534.64 0.0K
14:47 534.66 534.68 534.65 534.68 0.0K
14:48 534.66 534.66 534.64 534.64 0.0K
14:49 534.64 534.67 534.64 534.67 0.0K
14:50 534.67 534.67 534.63 534.66 0.0K
14:51 534.66 534.67 534.66 534.66 0.0K
14:52 534.66 534.66 534.64 534.64 0.0K
14:53 534.63 534.63 534.61 534.61 0.0K
14:54 534.61 534.62 534.60 534.61 0.0K
14:55 534.61 534.64 534.59 534.64 0.0K
14:56 534.64 534.64 534.62 534.64 0.0K
14:57 534.63 534.64 534.63 534.63 0.0K
14:58 534.63 534.66 534.63 534.66 0.0K
14:59 534.65 534.66 534.65 534.66 0.0K
15:00 534.66 534.71 534.66 534.71 0.0K
15:01 534.73 534.75 534.73 534.75 0.0K
15:02 534.74 534.75 534.74 534.75 0.0K
15:03 534.75 534.75 534.73 534.73 0.0K
15:04 534.73 534.73 534.70 534.70 0.0K
15:05 534.72 534.72 534.69 534.69 0.0K
15:06 534.68 534.71 534.68 534.68 0.0K
15:07 534.64 534.69 534.64 534.69 0.0K
15:08 534.70 534.73 534.70 534.73 0.0K
15:09 534.72 534.73 534.72 534.72 0.0K
15:10 534.73 534.74 534.72 534.73 0.0K
15:11 534.73 534.75 534.73 534.73 0.0K
15:12 534.72 534.73 534.72 534.72 0.0K
15:13 534.72 534.73 534.72 534.72 0.0K
15:14 534.74 534.74 534.74 534.74 0.0K
15:15 534.75 534.78 534.75 534.78 0.0K
15:16 534.78 534.79 534.78 534.79 0.0K
15:17 534.78 534.78 534.77 534.78 0.0K
15:18 534.77 534.80 534.77 534.78 0.0K
15:19 534.79 534.83 534.79 534.83 0.0K
15:20 534.83 534.88 534.83 534.88 0.0K
15:21 534.88 534.89 534.88 534.88 0.0K
15:22 534.88 534.88 534.86 534.86 0.0K
15:23 534.87 534.88 534.87 534.88 0.0K
15:24 534.87 534.90 534.87 534.89 0.0K
15:25 534.89 534.89 534.85 534.87 0.0K
15:26 534.88 534.88 534.82 534.82 0.0K
15:27 534.81 534.86 534.81 534.86 0.0K
15:28 534.85 534.88 534.85 534.88 0.0K
15:29 534.89 534.89 534.85 534.85 0.0K
15:30 534.85 534.87 534.85 534.87 0.0K
15:31 534.86 534.88 534.86 534.88 0.0K
15:32 534.88 534.88 534.87 534.88 0.0K
15:33 534.86 534.86 534.84 534.84 0.0K
15:34 534.82 534.84 534.81 534.83 0.0K
15:35 534.83 534.83 534.77 534.81 0.0K
15:36 534.83 534.83 534.81 534.81 0.0K
15:37 534.82 534.85 534.80 534.85 0.0K
15:38 534.85 534.85 534.82 534.82 0.0K
15:39 534.80 534.80 534.79 534.80 0.0K
15:40 534.80 534.80 534.77 534.78 0.0K
15:41 534.77 534.77 534.72 534.72 0.0K
15:42 534.74 534.74 534.69 534.69 0.0K
15:43 534.70 534.70 534.67 534.67 0.0K
15:44 534.70 534.70 534.65 534.66 0.0K
15:45 534.66 534.67 534.65 534.67 0.0K
15:46 534.69 534.75 534.69 534.69 0.0K
15:47 534.70 534.70 534.69 534.69 0.0K
15:48 534.68 534.74 534.68 534.71 0.0K
15:49 534.72 534.72 534.68 534.69 0.0K
15:50 534.70 534.77 534.70 534.74 0.0K
15:51 534.75 534.75 534.71 534.73 0.0K
15:52 534.74 534.82 534.74 534.82 0.0K
15:53 534.80 534.80 534.75 534.75 0.0K
15:54 534.77 534.79 534.75 534.79 0.0K
15:55 534.79 534.88 534.79 534.87 0.0K
15:56 534.88 534.92 534.88 534.92 0.0K
15:57 534.93 534.95 534.93 534.95 0.0K
15:58 534.94 534.97 534.93 534.97 0.0K
15:59 534.98 534.98 534.96 534.97 0.0K
16:00 535.00 535.00 535.00 535.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible