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
09:31 536.36 536.41 536.36 536.41 0.0K
09:32 536.43 536.45 536.43 536.45 0.0K
09:33 536.47 536.47 536.45 536.45 0.0K
09:34 536.47 536.47 536.45 536.45 0.0K
09:35 536.43 536.43 536.32 536.36 0.0K
09:36 536.40 536.45 536.40 536.45 0.0K
09:37 536.43 536.43 536.40 536.40 0.0K
09:38 536.39 536.46 536.38 536.46 0.0K
09:39 536.45 536.47 536.45 536.46 0.0K
09:40 536.47 536.50 536.47 536.50 0.0K
09:41 536.47 536.48 536.46 536.46 0.0K
09:42 536.49 536.56 536.49 536.56 0.0K
09:43 536.56 536.57 536.54 536.54 0.0K
09:44 536.56 536.56 536.54 536.54 0.0K
09:45 536.53 536.55 536.53 536.55 0.0K
09:46 536.56 536.59 536.56 536.59 0.0K
09:47 536.60 536.60 536.59 536.60 0.0K
09:48 536.60 536.62 536.59 536.62 0.0K
09:49 536.63 536.63 536.62 536.62 0.0K
09:50 536.62 536.64 536.62 536.63 0.0K
09:51 536.62 536.65 536.62 536.65 0.0K
09:52 536.66 536.67 536.65 536.65 0.0K
09:53 536.65 536.68 536.65 536.68 0.0K
09:54 536.69 536.69 536.66 536.67 0.0K
09:55 536.66 536.66 536.63 536.63 0.0K
09:56 536.64 536.65 536.64 536.65 0.0K
09:57 536.64 536.64 536.57 536.60 0.0K
09:58 536.62 536.62 536.61 536.61 0.0K
09:59 536.62 536.62 536.61 536.61 0.0K
10:00 536.65 536.65 536.08 536.36 0.0K
10:01 536.34 536.34 536.23 536.23 0.0K
10:02 536.25 536.25 536.04 536.06 0.0K
10:03 536.09 536.17 535.99 535.99 0.0K
10:04 536.05 536.05 535.83 535.85 0.0K
10:05 535.84 535.84 535.72 535.78 0.0K
10:06 535.90 536.05 535.90 536.05 0.0K
10:07 536.03 536.03 535.91 535.98 0.0K
10:08 536.03 536.11 536.03 536.11 0.0K
10:09 536.03 536.12 536.03 536.08 0.0K
10:10 536.09 536.10 535.93 535.93 0.0K
10:11 535.87 535.94 535.87 535.88 0.0K
10:12 535.87 535.89 535.67 535.67 0.0K
10:13 535.71 535.71 535.55 535.55 0.0K
10:14 535.59 535.66 535.59 535.66 0.0K
10:15 535.70 535.74 535.70 535.74 0.0K
10:16 535.73 535.73 535.58 535.58 0.0K
10:17 535.62 535.62 535.55 535.56 0.0K
10:18 535.58 535.72 535.58 535.72 0.0K
10:19 535.75 535.81 535.74 535.81 0.0K
10:20 535.80 535.80 535.68 535.68 0.0K
10:21 535.66 535.75 535.66 535.75 0.0K
10:22 535.73 535.92 535.73 535.88 0.0K
10:23 535.86 535.91 535.84 535.91 0.0K
10:24 535.94 536.00 535.94 535.99 0.0K
10:25 535.94 535.95 535.90 535.90 0.0K
10:26 535.89 535.92 535.89 535.91 0.0K
10:27 535.94 536.02 535.94 536.02 0.0K
10:28 536.01 536.05 536.01 536.03 0.0K
10:29 536.01 536.01 535.83 535.83 0.0K
10:30 535.82 535.87 535.82 535.85 0.0K
10:31 535.86 535.87 535.86 535.87 0.0K
10:32 535.82 535.82 535.73 535.75 0.0K
10:33 535.78 535.89 535.78 535.81 0.0K
10:34 535.84 535.85 535.77 535.85 0.0K
10:35 535.87 535.90 535.86 535.90 0.0K
10:36 535.93 535.99 535.91 535.96 0.0K
10:37 535.99 536.08 535.99 536.07 0.0K
10:38 536.07 536.08 536.04 536.04 0.0K
10:39 536.02 536.02 535.87 535.87 0.0K
10:40 535.89 535.97 535.89 535.97 0.0K
10:41 535.98 536.01 535.98 535.98 0.0K
10:42 535.96 535.96 535.91 535.91 0.0K
10:43 535.88 535.88 535.84 535.84 0.0K
10:44 535.87 535.87 535.77 535.81 0.0K
10:45 535.79 535.82 535.79 535.82 0.0K
10:46 535.73 535.85 535.73 535.85 0.0K
10:47 535.90 535.90 535.85 535.87 0.0K
10:48 535.90 535.90 535.82 535.85 0.0K
10:49 535.86 535.88 535.86 535.87 0.0K
10:50 535.90 535.90 535.89 535.90 0.0K
10:51 535.97 535.99 535.95 535.98 0.0K
10:52 535.99 536.05 535.99 536.04 0.0K
10:53 536.05 536.09 535.02 535.02 0.0K
10:54 535.00 535.00 534.67 534.67 0.0K
10:55 534.85 535.43 534.85 535.43 0.0K
10:56 535.24 535.31 535.21 535.27 0.0K
10:57 535.14 535.14 535.06 535.09 0.0K
10:58 535.14 535.29 535.14 535.20 0.0K
10:59 535.22 535.35 535.22 535.35 0.0K
11:00 535.35 535.35 535.10 535.11 0.0K
11:01 535.13 535.16 535.03 535.04 0.0K
11:02 534.93 534.95 534.87 534.93 0.0K
11:03 534.81 534.81 534.62 534.62 0.0K
11:04 534.79 534.85 534.79 534.79 0.0K
11:05 534.74 534.74 534.70 534.73 0.0K
11:06 534.63 534.95 534.63 534.95 0.0K
11:07 535.07 535.23 535.07 535.23 0.0K
11:08 535.14 535.30 535.14 535.22 0.0K
11:09 535.23 535.32 535.23 535.30 0.0K
11:10 535.32 535.32 535.07 535.10 0.0K
11:11 535.18 535.19 535.18 535.19 0.0K
11:12 535.24 535.30 535.24 535.28 0.0K
11:13 535.30 535.30 535.09 535.09 0.0K
11:14 535.11 535.11 534.97 534.97 0.0K
11:15 534.97 534.98 534.92 534.97 0.0K
11:16 534.92 535.08 534.92 535.06 0.0K
11:17 535.02 535.17 535.02 535.13 0.0K
11:18 535.19 535.27 535.19 535.26 0.0K
11:19 535.26 535.62 535.26 535.62 0.0K
11:20 535.38 535.60 535.38 535.59 0.0K
11:21 535.50 535.50 535.37 535.37 0.0K
11:22 535.37 535.37 535.21 535.22 0.0K
11:23 535.13 535.29 535.13 535.29 0.0K
11:24 535.29 535.29 535.18 535.20 0.0K
11:25 535.16 535.24 535.16 535.24 0.0K
11:26 535.18 535.18 534.97 534.97 0.0K
11:27 534.99 534.99 534.93 534.93 0.0K
11:28 534.87 534.91 534.86 534.91 0.0K
11:29 534.82 534.82 534.72 534.72 0.0K
11:30 534.70 534.93 534.70 534.90 0.0K
11:31 534.88 534.96 534.87 534.93 0.0K
11:32 534.95 534.98 534.91 534.91 0.0K
11:33 534.82 534.92 534.82 534.92 0.0K
11:34 534.89 535.06 534.89 535.06 0.0K
11:35 534.99 535.03 534.74 534.74 0.0K
11:36 534.78 534.87 534.78 534.87 0.0K
11:37 534.78 534.83 534.78 534.82 0.0K
11:38 534.87 534.87 534.80 534.83 0.0K
11:39 534.80 534.83 534.80 534.83 0.0K
11:40 534.80 534.87 534.80 534.87 0.0K
11:41 534.93 534.99 534.93 534.99 0.0K
11:42 534.89 534.89 534.79 534.80 0.0K
11:43 534.81 534.81 534.66 534.69 0.0K
11:44 534.79 534.86 534.79 534.82 0.0K
11:45 534.77 534.83 534.75 534.75 0.0K
11:46 534.80 534.80 534.64 534.64 0.0K
11:47 534.55 534.70 534.55 534.70 0.0K
11:48 534.72 534.74 534.66 534.74 0.0K
11:49 534.75 534.75 534.66 534.66 0.0K
11:50 534.69 534.78 534.66 534.73 0.0K
11:51 534.74 534.74 534.57 534.57 0.0K
11:52 534.52 534.53 534.51 534.51 0.0K
11:53 534.48 534.57 534.48 534.52 0.0K
11:54 534.58 534.58 534.51 534.57 0.0K
11:55 534.59 534.61 534.58 534.61 0.0K
11:56 534.58 534.76 534.58 534.76 0.0K
11:57 534.70 534.85 534.70 534.85 0.0K
11:58 534.84 534.84 534.77 534.77 0.0K
11:59 534.71 534.79 534.59 534.59 0.0K
12:00 534.59 534.59 534.52 534.55 0.0K
12:01 534.50 534.56 534.50 534.56 0.0K
12:02 534.53 534.56 534.51 534.51 0.0K
12:03 534.53 534.53 534.39 534.40 0.0K
12:04 534.46 534.49 534.46 534.46 0.0K
12:05 534.47 534.47 534.32 534.37 0.0K
12:06 534.52 534.59 534.48 534.52 0.0K
12:07 534.60 534.84 534.60 534.84 0.0K
12:08 534.70 534.90 534.70 534.89 0.0K
12:09 534.95 534.95 534.84 534.84 0.0K
12:10 534.88 534.88 534.73 534.77 0.0K
12:11 534.74 534.81 534.63 534.81 0.0K
12:12 534.82 534.89 534.82 534.88 0.0K
12:13 534.89 534.94 534.89 534.90 0.0K
12:14 534.89 534.97 534.89 534.91 0.0K
12:15 534.96 534.96 534.91 534.91 0.0K
12:16 534.77 534.83 534.77 534.78 0.0K
12:17 534.68 534.68 534.57 534.68 0.0K
12:18 534.59 534.59 534.30 534.40 0.0K
12:19 534.44 534.44 534.31 534.37 0.0K
12:20 534.49 534.63 534.47 534.63 0.0K
12:21 534.60 534.60 534.50 534.58 0.0K
12:22 534.74 534.74 534.58 534.58 0.0K
12:23 534.54 534.56 534.50 534.56 0.0K
12:24 534.51 534.59 534.51 534.57 0.0K
12:25 534.53 534.53 534.49 534.49 0.0K
12:26 534.54 534.54 534.49 534.49 0.0K
12:27 534.51 534.56 534.51 534.52 0.0K
12:28 534.55 534.59 534.51 534.59 0.0K
12:29 534.66 534.72 534.64 534.71 0.0K
12:30 534.62 534.67 534.56 534.67 0.0K
12:31 534.72 534.78 534.71 534.78 0.0K
12:32 534.73 534.76 534.64 534.64 0.0K
12:33 534.61 534.61 534.52 534.60 0.0K
12:34 534.64 534.64 534.55 534.55 0.0K
12:35 534.62 534.65 534.60 534.60 0.0K
12:36 534.64 534.77 534.64 534.77 0.0K
12:37 534.79 534.80 534.74 534.74 0.0K
12:38 534.77 534.90 534.77 534.87 0.0K
12:39 534.85 534.90 534.85 534.89 0.0K
12:40 534.89 534.89 534.85 534.88 0.0K
12:41 534.89 534.95 534.89 534.93 0.0K
12:42 534.85 534.89 534.83 534.83 0.0K
12:43 534.81 534.82 534.79 534.81 0.0K
12:44 534.85 534.90 534.83 534.83 0.0K
12:45 534.86 534.93 534.86 534.93 0.0K
12:46 534.94 534.94 534.89 534.89 0.0K
12:47 534.89 534.97 534.89 534.97 0.0K
12:48 534.97 535.01 534.97 535.01 0.0K
12:49 535.02 535.02 534.98 534.99 0.0K
12:50 534.98 535.08 534.98 535.00 0.0K
12:51 534.95 534.96 534.83 534.83 0.0K
12:52 534.78 534.83 534.78 534.83 0.0K
12:53 534.84 534.84 534.81 534.84 0.0K
12:54 534.82 534.94 534.82 534.94 0.0K
12:55 534.93 534.95 534.92 534.92 0.0K
12:56 534.93 534.98 534.93 534.98 0.0K
12:57 534.99 534.99 534.95 534.95 0.0K
12:58 534.96 534.96 534.91 534.92 0.0K
12:59 534.91 534.91 534.84 534.85 0.0K
13:00 534.83 534.85 534.82 534.85 0.0K
13:01 534.86 534.93 534.86 534.93 0.0K
13:02 534.94 535.01 534.94 535.01 0.0K
13:03 535.03 535.08 535.03 535.07 0.0K
13:04 535.07 535.10 535.07 535.10 0.0K
13:05 535.08 535.15 535.08 535.15 0.0K
13:06 535.22 535.34 535.22 535.34 0.0K
13:07 535.29 535.30 535.28 535.28 0.0K
13:08 535.24 535.32 535.24 535.32 0.0K
13:09 535.32 535.32 535.29 535.29 0.0K
13:10 535.30 535.31 535.30 535.30 0.0K
13:11 535.31 535.31 535.30 535.30 0.0K
13:12 535.32 535.33 535.32 535.33 0.0K
13:13 535.31 535.36 535.31 535.36 0.0K
13:14 535.38 535.38 535.35 535.37 0.0K
13:15 535.35 535.42 535.35 535.42 0.0K
13:16 535.40 535.42 535.40 535.41 0.0K
13:17 535.40 535.40 535.37 535.37 0.0K
13:18 535.38 535.38 535.36 535.37 0.0K
13:19 535.38 535.40 535.38 535.39 0.0K
13:20 535.39 535.39 535.33 535.33 0.0K
13:21 535.33 535.33 535.27 535.27 0.0K
13:22 535.27 535.33 535.27 535.29 0.0K
13:23 535.23 535.29 535.23 535.28 0.0K
13:24 535.24 535.28 535.22 535.28 0.0K
13:25 535.28 535.28 535.24 535.24 0.0K
13:26 535.26 535.31 535.26 535.31 0.0K
13:27 535.31 535.34 535.31 535.31 0.0K
13:28 535.33 535.33 535.28 535.33 0.0K
13:29 535.35 535.35 535.30 535.30 0.0K
13:30 535.31 535.34 535.31 535.31 0.0K
13:31 535.33 535.33 535.33 535.33 0.0K
13:32 535.34 535.36 535.34 535.36 0.0K
13:33 535.35 535.35 535.30 535.30 0.0K
13:34 535.32 535.35 535.32 535.35 0.0K
13:35 535.38 535.40 535.35 535.38 0.0K
13:36 535.38 535.41 535.38 535.39 0.0K
13:37 535.38 535.39 535.36 535.39 0.0K
13:38 535.35 535.37 535.35 535.37 0.0K
13:39 535.37 535.39 535.37 535.39 0.0K
13:40 535.38 535.38 535.28 535.28 0.0K
13:41 535.22 535.22 535.09 535.09 0.0K
13:42 535.12 535.14 535.09 535.09 0.0K
13:43 535.04 535.04 534.93 534.93 0.0K
13:44 534.84 534.90 534.84 534.89 0.0K
13:45 534.92 534.92 534.80 534.80 0.0K
13:46 534.80 534.84 534.80 534.82 0.0K
13:47 534.83 534.85 534.83 534.85 0.0K
13:48 534.85 534.85 534.75 534.75 0.0K
13:49 534.76 534.81 534.76 534.81 0.0K
13:50 534.84 534.85 534.81 534.81 0.0K
13:51 534.84 534.85 534.81 534.81 0.0K
13:52 534.85 534.85 534.77 534.77 0.0K
13:53 534.78 534.78 534.68 534.69 0.0K
13:54 534.72 534.75 534.72 534.73 0.0K
13:55 534.72 534.72 534.71 534.71 0.0K
13:56 534.71 534.74 534.68 534.70 0.0K
13:57 534.68 534.71 534.65 534.65 0.0K
13:58 534.62 534.62 534.56 534.59 0.0K
13:59 534.61 534.61 534.51 534.51 0.0K
14:00 534.54 534.54 534.51 534.51 0.0K
14:01 534.53 534.57 534.53 534.57 0.0K
14:02 534.58 534.58 534.57 534.58 0.0K
14:03 534.57 534.64 534.57 534.60 0.0K
14:04 534.62 534.64 534.59 534.64 0.0K
14:05 534.64 534.67 534.64 534.64 0.0K
14:06 534.62 534.62 534.58 534.58 0.0K
14:07 534.54 534.54 534.48 534.49 0.0K
14:08 534.50 534.52 534.50 534.52 0.0K
14:09 534.51 534.55 534.51 534.55 0.0K
14:10 534.53 534.57 534.52 534.52 0.0K
14:11 534.47 534.47 534.39 534.39 0.0K
14:12 534.39 534.39 534.31 534.31 0.0K
14:13 534.31 534.34 534.31 534.33 0.0K
14:14 534.35 534.39 534.35 534.38 0.0K
14:15 534.39 534.41 534.37 534.41 0.0K
14:16 534.43 534.50 534.43 534.50 0.0K
14:17 534.49 534.49 534.44 534.47 0.0K
14:18 534.45 534.45 534.36 534.37 0.0K
14:19 534.35 534.38 534.35 534.38 0.0K
14:20 534.37 534.39 534.37 534.38 0.0K
14:21 534.38 534.39 534.24 534.24 0.0K
14:22 534.23 534.32 534.19 534.31 0.0K
14:23 534.29 534.35 534.28 534.33 0.0K
14:24 534.32 534.35 534.32 534.35 0.0K
14:25 534.35 534.43 534.35 534.43 0.0K
14:26 534.42 534.42 534.39 534.39 0.0K
14:27 534.41 534.41 534.30 534.30 0.0K
14:28 534.34 534.37 534.34 534.36 0.0K
14:29 534.36 534.37 534.33 534.33 0.0K
14:30 534.28 534.28 534.22 534.22 0.0K
14:31 534.22 534.26 534.21 534.26 0.0K
14:32 534.29 534.54 534.29 534.38 0.0K
14:33 534.38 534.38 534.31 534.31 0.0K
14:34 534.30 534.41 534.30 534.41 0.0K
14:35 534.45 534.45 534.40 534.42 0.0K
14:36 534.40 534.40 534.38 534.40 0.0K
14:37 534.42 534.45 534.41 534.45 0.0K
14:38 534.47 534.55 534.47 534.55 0.0K
14:39 534.56 534.58 534.56 534.58 0.0K
14:40 534.58 534.62 534.55 534.57 0.0K
14:41 534.62 534.63 534.60 534.63 0.0K
14:42 534.53 534.68 534.53 534.68 0.0K
14:43 534.63 534.65 534.60 534.60 0.0K
14:44 534.61 534.69 534.61 534.69 0.0K
14:45 534.67 534.70 534.67 534.69 0.0K
14:46 534.66 534.66 534.53 534.53 0.0K
14:47 534.57 534.61 534.54 534.61 0.0K
14:48 534.63 534.69 534.63 534.69 0.0K
14:49 534.70 534.71 534.69 534.71 0.0K
14:50 534.70 534.72 534.70 534.71 0.0K
14:51 534.71 534.73 534.71 534.73 0.0K
14:52 534.73 534.73 534.69 534.69 0.0K
14:53 534.69 534.69 534.54 534.54 0.0K
14:54 534.54 534.61 534.54 534.59 0.0K
14:55 534.57 534.58 534.56 534.56 0.0K
14:56 534.57 534.58 534.57 534.58 0.0K
14:57 534.57 534.62 534.57 534.60 0.0K
14:58 534.61 534.61 534.55 534.55 0.0K
14:59 534.56 534.56 534.54 534.54 0.0K
15:00 534.58 534.58 534.50 534.50 0.0K
15:01 534.50 534.50 534.39 534.39 0.0K
15:02 534.36 534.41 534.36 534.41 0.0K
15:03 534.34 534.34 534.31 534.31 0.0K
15:04 534.33 534.33 534.28 534.31 0.0K
15:05 534.31 534.35 534.31 534.35 0.0K
15:06 534.35 534.45 534.35 534.39 0.0K
15:07 534.42 534.42 534.39 534.39 0.0K
15:08 534.40 534.41 534.38 534.41 0.0K
15:09 534.41 534.43 534.41 534.43 0.0K
15:10 534.39 534.43 534.36 534.36 0.0K
15:11 534.36 534.36 534.28 534.28 0.0K
15:12 534.18 534.26 534.18 534.26 0.0K
15:13 534.28 534.28 534.22 534.22 0.0K
15:14 534.20 534.25 534.20 534.22 0.0K
15:15 534.21 534.25 534.21 534.25 0.0K
15:16 534.22 534.24 534.18 534.18 0.0K
15:17 534.17 534.17 534.11 534.17 0.0K
15:18 534.18 534.28 534.17 534.28 0.0K
15:19 534.28 534.31 534.28 534.31 0.0K
15:20 534.32 534.37 534.32 534.33 0.0K
15:21 534.33 534.33 534.28 534.28 0.0K
15:22 534.27 534.28 534.26 534.26 0.0K
15:23 534.32 534.38 534.32 534.38 0.0K
15:24 534.36 534.36 534.30 534.32 0.0K
15:25 534.33 534.33 534.30 534.30 0.0K
15:26 534.31 534.38 534.31 534.38 0.0K
15:27 534.35 534.35 534.34 534.35 0.0K
15:28 534.35 534.35 534.30 534.31 0.0K
15:29 534.35 534.35 534.30 534.30 0.0K
15:30 534.28 534.42 534.28 534.42 0.0K
15:31 534.37 534.43 534.36 534.41 0.0K
15:32 534.39 534.42 534.39 534.42 0.0K
15:33 534.36 534.43 534.36 534.43 0.0K
15:34 534.44 534.53 534.44 534.53 0.0K
15:35 534.56 534.58 534.53 534.58 0.0K
15:36 534.58 534.58 534.56 534.58 0.0K
15:37 534.55 534.55 534.49 534.49 0.0K
15:38 534.45 534.45 534.38 534.39 0.0K
15:39 534.38 534.38 534.35 534.36 0.0K
15:40 534.41 534.48 534.40 534.48 0.0K
15:41 534.47 534.48 534.42 534.42 0.0K
15:42 534.45 534.45 534.42 534.44 0.0K
15:43 534.42 534.50 534.42 534.50 0.0K
15:44 534.46 534.46 534.42 534.43 0.0K
15:45 534.43 534.50 534.43 534.46 0.0K
15:46 534.44 534.46 534.42 534.44 0.0K
15:47 534.42 534.47 534.42 534.46 0.0K
15:48 534.49 534.51 534.47 534.51 0.0K
15:49 534.51 534.55 534.51 534.55 0.0K
15:50 534.49 534.65 534.49 534.62 0.0K
15:51 534.65 534.65 534.60 534.60 0.0K
15:52 534.60 534.63 534.60 534.63 0.0K
15:53 534.66 534.66 534.59 534.66 0.0K
15:54 534.67 534.67 534.59 534.59 0.0K
15:55 534.60 534.60 534.45 534.46 0.0K
15:56 534.48 534.51 534.45 534.51 0.0K
15:57 534.53 534.56 534.52 534.56 0.0K
15:58 534.57 534.57 534.48 534.48 0.0K
15:59 534.50 534.56 534.50 534.51 0.0K
16:00 534.53 534.53 534.53 534.53 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible