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
09:31 535.92 536.05 535.92 536.05 0.0K
09:32 536.04 536.04 535.93 535.93 0.0K
09:33 535.94 535.94 535.90 535.90 0.0K
09:34 535.89 535.89 535.85 535.87 0.0K
09:35 535.86 535.89 535.81 535.81 0.0K
09:36 535.78 535.84 535.78 535.82 0.0K
09:37 535.81 535.81 535.73 535.73 0.0K
09:38 535.70 535.73 535.66 535.73 0.0K
09:39 535.76 535.80 535.76 535.80 0.0K
09:40 535.75 535.75 535.66 535.66 0.0K
09:41 535.69 535.70 535.61 535.61 0.0K
09:42 535.66 535.70 535.63 535.63 0.0K
09:43 535.67 535.71 535.67 535.71 0.0K
09:44 535.71 535.75 535.69 535.75 0.0K
09:45 535.73 535.77 535.72 535.75 0.0K
09:46 535.76 535.83 535.76 535.81 0.0K
09:47 535.81 535.81 535.71 535.71 0.0K
09:48 535.70 535.77 535.70 535.77 0.0K
09:49 535.80 535.80 535.76 535.76 0.0K
09:50 535.69 535.72 535.69 535.72 0.0K
09:51 535.74 535.76 535.69 535.69 0.0K
09:52 535.69 535.76 535.68 535.76 0.0K
09:53 535.79 535.80 535.79 535.80 0.0K
09:54 535.80 535.87 535.80 535.87 0.0K
09:55 535.85 535.89 535.77 535.89 0.0K
09:56 535.83 535.85 535.83 535.84 0.0K
09:57 535.83 535.88 535.83 535.87 0.0K
09:58 535.86 535.86 535.85 535.85 0.0K
09:59 535.85 535.86 535.84 535.86 0.0K
10:00 535.88 535.90 535.83 535.90 0.0K
10:01 535.91 536.01 535.91 536.01 0.0K
10:02 536.01 536.01 535.99 536.00 0.0K
10:03 535.96 536.03 535.96 536.03 0.0K
10:04 536.03 536.05 536.03 536.05 0.0K
10:05 536.10 536.19 536.10 536.19 0.0K
10:06 536.19 536.26 536.19 536.23 0.0K
10:07 536.19 536.21 536.19 536.21 0.0K
10:08 536.21 536.28 536.21 536.28 0.0K
10:09 536.26 536.26 536.20 536.21 0.0K
10:10 536.23 536.26 536.23 536.24 0.0K
10:11 536.22 536.22 536.20 536.20 0.0K
10:12 536.18 536.18 536.15 536.15 0.0K
10:13 536.18 536.21 536.18 536.19 0.0K
10:14 536.21 536.21 536.17 536.17 0.0K
10:15 536.17 536.17 536.14 536.15 0.0K
10:16 536.18 536.21 536.18 536.18 0.0K
10:17 536.18 536.19 536.17 536.19 0.0K
10:18 536.19 536.20 536.18 536.19 0.0K
10:19 536.19 536.19 536.16 536.17 0.0K
10:20 536.18 536.18 536.15 536.15 0.0K
10:21 536.16 536.16 536.10 536.11 0.0K
10:22 536.11 536.23 536.11 536.23 0.0K
10:23 536.23 536.26 536.23 536.26 0.0K
10:24 536.26 536.26 536.23 536.23 0.0K
10:25 536.21 536.21 536.19 536.20 0.0K
10:26 536.21 536.24 536.21 536.24 0.0K
10:27 536.24 536.24 536.23 536.24 0.0K
10:28 536.25 536.29 536.25 536.29 0.0K
10:29 536.29 536.29 536.26 536.27 0.0K
10:30 536.28 536.33 536.28 536.33 0.0K
10:31 536.33 536.34 536.32 536.33 0.0K
10:32 536.32 536.33 536.32 536.32 0.0K
10:33 536.34 536.34 536.33 536.34 0.0K
10:34 536.33 536.34 536.33 536.34 0.0K
10:35 536.29 536.33 536.29 536.33 0.0K
10:36 536.32 536.33 536.32 536.33 0.0K
10:37 536.31 536.31 536.29 536.29 0.0K
10:38 536.29 536.29 536.29 536.29 0.0K
10:39 536.29 536.29 536.29 536.29 0.0K
10:40 536.29 536.34 536.29 536.34 0.0K
10:41 536.34 536.34 536.31 536.31 0.0K
10:42 536.30 536.30 536.23 536.25 0.0K
10:43 536.24 536.27 536.23 536.27 0.0K
10:44 536.27 536.30 536.27 536.30 0.0K
10:45 536.32 536.41 536.32 536.41 0.0K
10:46 536.41 536.41 536.38 536.38 0.0K
10:47 536.40 536.41 536.40 536.41 0.0K
10:48 536.42 536.44 536.42 536.43 0.0K
10:49 536.42 536.42 536.40 536.41 0.0K
10:50 536.42 536.42 536.40 536.40 0.0K
10:51 536.42 536.42 536.40 536.40 0.0K
10:52 536.41 536.42 536.41 536.41 0.0K
10:53 536.39 536.40 536.39 536.39 0.0K
10:54 536.38 536.40 536.38 536.40 0.0K
10:55 536.40 536.42 536.40 536.42 0.0K
10:56 536.40 536.40 536.39 536.39 0.0K
10:57 536.36 536.37 536.36 536.37 0.0K
10:58 536.36 536.38 536.36 536.38 0.0K
10:59 536.38 536.38 536.30 536.30 0.0K
11:00 536.31 536.38 536.31 536.37 0.0K
11:01 536.36 536.36 536.32 536.33 0.0K
11:02 536.35 536.36 536.35 536.35 0.0K
11:03 536.36 536.36 536.35 536.35 0.0K
11:04 536.35 536.35 536.33 536.34 0.0K
11:05 536.33 536.33 536.27 536.28 0.0K
11:06 536.27 536.30 536.27 536.30 0.0K
11:07 536.30 536.30 536.28 536.29 0.0K
11:08 536.28 536.28 536.23 536.24 0.0K
11:09 536.24 536.27 536.24 536.27 0.0K
11:10 536.28 536.31 536.28 536.31 0.0K
11:11 536.31 536.31 536.28 536.30 0.0K
11:12 536.31 536.33 536.30 536.30 0.0K
11:13 536.29 536.29 536.23 536.23 0.0K
11:14 536.24 536.25 536.22 536.25 0.0K
11:15 536.25 536.25 536.24 536.24 0.0K
11:16 536.15 536.20 536.15 536.16 0.0K
11:17 536.18 536.20 536.18 536.18 0.0K
11:18 536.15 536.16 536.15 536.15 0.0K
11:19 536.15 536.15 536.09 536.12 0.0K
11:20 536.13 536.14 536.13 536.13 0.0K
11:21 536.14 536.14 536.07 536.10 0.0K
11:22 536.09 536.10 536.09 536.09 0.0K
11:23 536.11 536.11 536.10 536.10 0.0K
11:24 536.11 536.21 536.11 536.21 0.0K
11:25 536.21 536.24 536.21 536.22 0.0K
11:26 536.21 536.21 536.19 536.19 0.0K
11:27 536.19 536.22 536.19 536.22 0.0K
11:28 536.24 536.24 536.21 536.21 0.0K
11:29 536.22 536.22 536.18 536.19 0.0K
11:30 536.19 536.21 536.18 536.18 0.0K
11:31 536.16 536.17 536.15 536.17 0.0K
11:32 536.14 536.14 536.12 536.12 0.0K
11:33 536.10 536.10 536.07 536.07 0.0K
11:34 536.07 536.10 536.06 536.10 0.0K
11:35 536.11 536.17 536.11 536.17 0.0K
11:36 536.16 536.16 536.15 536.16 0.0K
11:37 536.17 536.17 536.14 536.15 0.0K
11:38 536.15 536.16 536.15 536.15 0.0K
11:39 536.15 536.19 536.15 536.17 0.0K
11:40 536.18 536.19 536.18 536.19 0.0K
11:41 536.19 536.19 536.16 536.16 0.0K
11:42 536.19 536.21 536.19 536.21 0.0K
11:43 536.21 536.21 536.16 536.16 0.0K
11:44 536.18 536.18 536.17 536.17 0.0K
11:45 536.19 536.20 536.19 536.20 0.0K
11:46 536.21 536.21 536.11 536.11 0.0K
11:47 536.11 536.15 536.11 536.12 0.0K
11:48 536.13 536.13 536.10 536.11 0.0K
11:49 536.12 536.15 536.12 536.14 0.0K
11:50 536.14 536.15 536.13 536.15 0.0K
11:51 536.16 536.18 536.15 536.18 0.0K
11:52 536.21 536.21 536.19 536.20 0.0K
11:53 536.22 536.22 536.22 536.22 0.0K
11:54 536.22 536.22 536.21 536.21 0.0K
11:55 536.21 536.26 536.21 536.25 0.0K
11:56 536.26 536.26 536.23 536.25 0.0K
11:57 536.25 536.26 536.25 536.25 0.0K
11:58 536.24 536.28 536.24 536.28 0.0K
11:59 536.28 536.28 536.26 536.26 0.0K
12:00 536.26 536.26 536.22 536.24 0.0K
12:01 536.25 536.26 536.24 536.24 0.0K
12:02 536.23 536.23 536.20 536.20 0.0K
12:03 536.19 536.20 536.19 536.19 0.0K
12:04 536.18 536.18 536.17 536.17 0.0K
12:05 536.16 536.16 536.12 536.12 0.0K
12:06 536.12 536.12 536.11 536.11 0.0K
12:07 536.13 536.13 536.08 536.10 0.0K
12:08 536.10 536.10 536.03 536.03 0.0K
12:09 536.05 536.07 536.05 536.07 0.0K
12:10 536.08 536.08 535.94 535.94 0.0K
12:11 535.95 535.96 535.90 535.90 0.0K
12:12 535.90 535.99 535.90 535.99 0.0K
12:13 535.98 535.98 535.95 535.95 0.0K
12:14 535.95 535.98 535.95 535.97 0.0K
12:15 535.98 535.98 535.91 535.91 0.0K
12:16 535.92 535.92 535.91 535.92 0.0K
12:17 535.93 535.96 535.93 535.96 0.0K
12:18 535.98 536.03 535.98 536.03 0.0K
12:19 536.02 536.04 536.02 536.03 0.0K
12:20 536.01 536.01 535.97 535.99 0.0K
12:21 536.00 536.01 536.00 536.01 0.0K
12:22 536.02 536.05 536.01 536.05 0.0K
12:23 536.04 536.04 536.02 536.03 0.0K
12:24 536.04 536.12 536.04 536.11 0.0K
12:25 536.12 536.13 536.12 536.13 0.0K
12:26 536.12 536.13 536.11 536.13 0.0K
12:27 536.12 536.13 536.12 536.12 0.0K
12:28 536.12 536.12 536.07 536.08 0.0K
12:29 536.08 536.08 536.04 536.04 0.0K
12:30 536.05 536.09 536.05 536.09 0.0K
12:31 536.09 536.13 536.09 536.12 0.0K
12:32 536.12 536.13 536.12 536.12 0.0K
12:33 536.13 536.15 536.13 536.15 0.0K
12:34 536.15 536.17 536.15 536.16 0.0K
12:35 536.16 536.19 536.16 536.19 0.0K
12:36 536.17 536.19 536.17 536.18 0.0K
12:37 536.21 536.25 536.21 536.25 0.0K
12:38 536.25 536.28 536.25 536.26 0.0K
12:39 536.27 536.27 536.27 536.27 0.0K
12:40 536.27 536.30 536.27 536.30 0.0K
12:41 536.29 536.29 536.28 536.29 0.0K
12:42 536.29 536.30 536.29 536.30 0.0K
12:43 536.33 536.33 536.32 536.33 0.0K
12:44 536.32 536.33 536.31 536.32 0.0K
12:45 536.29 536.29 536.27 536.28 0.0K
12:46 536.28 536.28 536.24 536.27 0.0K
12:47 536.25 536.26 536.22 536.22 0.0K
12:48 536.21 536.23 536.21 536.23 0.0K
12:49 536.23 536.26 536.23 536.25 0.0K
12:50 536.26 536.26 536.25 536.26 0.0K
12:51 536.26 536.29 536.26 536.27 0.0K
12:52 536.30 536.30 536.29 536.29 0.0K
12:53 536.29 536.32 536.29 536.32 0.0K
12:54 536.33 536.36 536.33 536.36 0.0K
12:55 536.37 536.39 536.36 536.39 0.0K
12:56 536.39 536.39 536.35 536.35 0.0K
12:57 536.36 536.36 536.36 536.36 0.0K
12:58 536.35 536.36 536.35 536.36 0.0K
12:59 536.37 536.38 536.37 536.38 0.0K
13:00 536.38 536.38 536.38 536.38 0.0K
13:01 536.38 536.42 536.38 536.42 0.0K
13:02 536.41 536.42 536.41 536.41 0.0K
13:03 536.42 536.42 536.42 536.42 0.0K
13:04 536.42 536.43 536.42 536.43 0.0K
13:05 536.43 536.44 536.43 536.44 0.0K
13:06 536.44 536.44 536.43 536.44 0.0K
13:07 536.44 536.44 536.42 536.42 0.0K
13:08 536.42 536.43 536.41 536.43 0.0K
13:09 536.42 536.42 536.42 536.42 0.0K
13:10 536.42 536.43 536.42 536.42 0.0K
13:11 536.42 536.45 536.42 536.44 0.0K
13:12 536.44 536.45 536.44 536.45 0.0K
13:13 536.45 536.45 536.42 536.42 0.0K
13:14 536.44 536.45 536.44 536.45 0.0K
13:15 536.46 536.49 536.46 536.48 0.0K
13:16 536.48 536.49 536.46 536.47 0.0K
13:17 536.47 536.47 536.46 536.46 0.0K
13:18 536.45 536.45 536.40 536.40 0.0K
13:19 536.42 536.43 536.42 536.42 0.0K
13:20 536.42 536.45 536.42 536.45 0.0K
13:21 536.45 536.48 536.45 536.46 0.0K
13:22 536.45 536.45 536.45 536.45 0.0K
13:23 536.46 536.46 536.41 536.41 0.0K
13:24 536.41 536.43 536.41 536.43 0.0K
13:25 536.43 536.46 536.43 536.46 0.0K
13:26 536.47 536.47 536.44 536.44 0.0K
13:27 536.44 536.44 536.40 536.40 0.0K
13:28 536.40 536.40 536.40 536.40 0.0K
13:29 536.42 536.42 536.39 536.39 0.0K
13:30 536.40 536.41 536.39 536.41 0.0K
13:31 536.42 536.42 536.40 536.40 0.0K
13:32 536.40 536.40 536.36 536.39 0.0K
13:33 536.40 536.41 536.39 536.41 0.0K
13:34 536.41 536.41 536.40 536.40 0.0K
13:35 536.40 536.40 536.39 536.39 0.0K
13:36 536.41 536.41 536.40 536.40 0.0K
13:37 536.42 536.44 536.42 536.44 0.0K
13:38 536.45 536.45 536.43 536.43 0.0K
13:39 536.43 536.43 536.41 536.41 0.0K
13:40 536.42 536.44 536.42 536.43 0.0K
13:41 536.43 536.43 536.41 536.42 0.0K
13:42 536.42 536.42 536.42 536.42 0.0K
13:43 536.43 536.44 536.43 536.43 0.0K
13:44 536.43 536.45 536.43 536.45 0.0K
13:45 536.44 536.44 536.44 536.44 0.0K
13:46 536.45 536.45 536.44 536.44 0.0K
13:47 536.45 536.47 536.45 536.47 0.0K
13:48 536.46 536.46 536.44 536.44 0.0K
13:49 536.45 536.49 536.45 536.49 0.0K
13:50 536.48 536.50 536.48 536.50 0.0K
13:51 536.50 536.50 536.49 536.50 0.0K
13:52 536.50 536.53 536.50 536.52 0.0K
13:53 536.52 536.55 536.52 536.54 0.0K
13:54 536.53 536.54 536.53 536.53 0.0K
13:55 536.52 536.53 536.52 536.53 0.0K
13:56 536.54 536.54 536.53 536.53 0.0K
13:57 536.53 536.53 536.52 536.53 0.0K
13:58 536.53 536.53 536.50 536.50 0.0K
13:59 536.51 536.51 536.50 536.50 0.0K
14:00 536.50 536.50 536.39 536.42 0.0K
14:01 536.41 536.45 536.39 536.45 0.0K
14:02 536.44 536.46 536.44 536.46 0.0K
14:03 536.46 536.48 536.46 536.48 0.0K
14:04 536.47 536.49 536.47 536.47 0.0K
14:05 536.47 536.48 536.47 536.48 0.0K
14:06 536.48 536.48 536.47 536.47 0.0K
14:07 536.47 536.49 536.46 536.49 0.0K
14:08 536.49 536.49 536.49 536.49 0.0K
14:09 536.49 536.51 536.49 536.51 0.0K
14:10 536.52 536.52 536.51 536.52 0.0K
14:11 536.52 536.53 536.52 536.53 0.0K
14:12 536.53 536.56 536.53 536.55 0.0K
14:13 536.55 536.62 536.54 536.62 0.0K
14:14 536.57 536.57 536.56 536.56 0.0K
14:15 536.56 536.57 536.56 536.56 0.0K
14:16 536.56 536.57 536.56 536.56 0.0K
14:17 536.56 536.57 536.56 536.56 0.0K
14:18 536.56 536.57 536.56 536.56 0.0K
14:19 536.54 536.54 536.52 536.52 0.0K
14:20 536.52 536.56 536.52 536.55 0.0K
14:21 536.56 536.58 536.56 536.58 0.0K
14:22 536.57 536.59 536.57 536.59 0.0K
14:23 536.60 536.61 536.58 536.58 0.0K
14:24 536.59 536.59 536.56 536.56 0.0K
14:25 536.56 536.56 536.54 536.54 0.0K
14:26 536.54 536.55 536.53 536.53 0.0K
14:27 536.53 536.53 536.50 536.52 0.0K
14:28 536.51 536.51 536.50 536.51 0.0K
14:29 536.52 536.53 536.52 536.53 0.0K
14:30 536.53 536.55 536.53 536.54 0.0K
14:31 536.54 536.56 536.54 536.56 0.0K
14:32 536.57 536.57 536.56 536.57 0.0K
14:33 536.56 536.56 536.53 536.53 0.0K
14:34 536.53 536.54 536.52 536.53 0.0K
14:35 536.53 536.53 536.53 536.53 0.0K
14:36 536.52 536.53 536.52 536.52 0.0K
14:37 536.53 536.56 536.53 536.54 0.0K
14:38 536.54 536.54 536.52 536.52 0.0K
14:39 536.53 536.53 536.50 536.50 0.0K
14:40 536.49 536.49 536.48 536.49 0.0K
14:41 536.50 536.50 536.49 536.49 0.0K
14:42 536.50 536.50 536.48 536.48 0.0K
14:43 536.47 536.50 536.47 536.50 0.0K
14:44 536.50 536.50 536.50 536.50 0.0K
14:45 536.50 536.50 536.45 536.45 0.0K
14:46 536.45 536.49 536.45 536.48 0.0K
14:47 536.49 536.50 536.48 536.49 0.0K
14:48 536.49 536.49 536.48 536.49 0.0K
14:49 536.49 536.49 536.48 536.49 0.0K
14:50 536.48 536.48 536.46 536.47 0.0K
14:51 536.48 536.48 536.47 536.47 0.0K
14:52 536.47 536.48 536.45 536.48 0.0K
14:53 536.48 536.52 536.48 536.52 0.0K
14:54 536.50 536.51 536.50 536.51 0.0K
14:55 536.52 536.53 536.52 536.52 0.0K
14:56 536.52 536.55 536.52 536.55 0.0K
14:57 536.56 536.57 536.56 536.56 0.0K
14:58 536.55 536.55 536.49 536.49 0.0K
14:59 536.50 536.50 536.50 536.50 0.0K
15:00 536.51 536.52 536.47 536.52 0.0K
15:01 536.51 536.52 536.51 536.52 0.0K
15:02 536.53 536.54 536.52 536.54 0.0K
15:03 536.54 536.54 536.54 536.54 0.0K
15:04 536.54 536.54 536.53 536.53 0.0K
15:05 536.52 536.54 536.52 536.54 0.0K
15:06 536.54 536.54 536.54 536.54 0.0K
15:07 536.54 536.57 536.54 536.57 0.0K
15:08 536.58 536.58 536.54 536.54 0.0K
15:09 536.54 536.54 536.54 536.54 0.0K
15:10 536.54 536.54 536.52 536.53 0.0K
15:11 536.52 536.55 536.52 536.54 0.0K
15:12 536.53 536.55 536.53 536.55 0.0K
15:13 536.54 536.56 536.54 536.56 0.0K
15:14 536.56 536.59 536.56 536.59 0.0K
15:15 536.59 536.60 536.59 536.60 0.0K
15:16 536.60 536.60 536.58 536.58 0.0K
15:17 536.58 536.59 536.58 536.58 0.0K
15:18 536.58 536.58 536.58 536.58 0.0K
15:19 536.57 536.57 536.56 536.56 0.0K
15:20 536.56 536.56 536.51 536.51 0.0K
15:21 536.52 536.55 536.52 536.55 0.0K
15:22 536.55 536.57 536.55 536.57 0.0K
15:23 536.52 536.53 536.52 536.53 0.0K
15:24 536.53 536.54 536.52 536.52 0.0K
15:25 536.51 536.52 536.51 536.52 0.0K
15:26 536.52 536.52 536.51 536.51 0.0K
15:27 536.51 536.51 536.51 536.51 0.0K
15:28 536.52 536.52 536.49 536.49 0.0K
15:29 536.48 536.49 536.48 536.49 0.0K
15:30 536.49 536.49 536.44 536.44 0.0K
15:31 536.45 536.48 536.45 536.46 0.0K
15:32 536.45 536.47 536.45 536.46 0.0K
15:33 536.47 536.47 536.46 536.47 0.0K
15:34 536.49 536.49 536.46 536.46 0.0K
15:35 536.47 536.47 536.44 536.44 0.0K
15:36 536.44 536.44 536.40 536.40 0.0K
15:37 536.41 536.43 536.40 536.42 0.0K
15:38 536.43 536.45 536.42 536.45 0.0K
15:39 536.43 536.45 536.43 536.43 0.0K
15:40 536.43 536.48 536.43 536.48 0.0K
15:41 536.47 536.49 536.47 536.49 0.0K
15:42 536.50 536.50 536.47 536.47 0.0K
15:43 536.47 536.52 536.47 536.52 0.0K
15:44 536.53 536.53 536.52 536.52 0.0K
15:45 536.52 536.52 536.49 536.49 0.0K
15:46 536.48 536.51 536.48 536.49 0.0K
15:47 536.47 536.47 536.42 536.42 0.0K
15:48 536.43 536.46 536.43 536.46 0.0K
15:49 536.49 536.49 536.46 536.47 0.0K
15:50 536.48 536.48 536.43 536.43 0.0K
15:51 536.43 536.43 536.41 536.41 0.0K
15:52 536.40 536.41 536.40 536.40 0.0K
15:53 536.40 536.40 536.34 536.34 0.0K
15:54 536.37 536.45 536.37 536.45 0.0K
15:55 536.44 536.51 536.44 536.51 0.0K
15:56 536.51 536.51 536.46 536.47 0.0K
15:57 536.47 536.49 536.46 536.46 0.0K
15:58 536.45 536.45 536.43 536.43 0.0K
15:59 536.44 536.49 536.37 536.49 0.0K
16:00 536.50 536.50 536.50 536.50 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible