CBOE Validus S

PUTD
🏛️ États-Unis →
569.74
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 536.12 536.12 536.08 536.08 0.0K
09:32 536.09 536.11 536.08 536.08 0.0K
09:33 536.10 536.13 536.10 536.13 0.0K
09:34 536.13 536.21 536.13 536.18 0.0K
09:35 536.19 536.20 536.16 536.20 0.0K
09:36 536.25 536.26 536.22 536.26 0.0K
09:37 536.25 536.25 536.18 536.19 0.0K
09:38 536.16 536.21 536.16 536.18 0.0K
09:39 536.18 536.23 536.18 536.22 0.0K
09:40 536.21 536.21 536.17 536.20 0.0K
09:41 536.21 536.22 536.20 536.22 0.0K
09:42 536.21 536.21 536.20 536.20 0.0K
09:43 536.20 536.22 536.20 536.22 0.0K
09:44 536.22 536.25 536.22 536.25 0.0K
09:45 536.24 536.24 536.23 536.23 0.0K
09:46 536.23 536.23 536.18 536.19 0.0K
09:47 536.19 536.21 536.19 536.21 0.0K
09:48 536.19 536.21 536.19 536.21 0.0K
09:49 536.20 536.20 536.16 536.16 0.0K
09:50 536.16 536.22 536.16 536.22 0.0K
09:51 536.21 536.22 536.21 536.21 0.0K
09:52 536.23 536.27 536.23 536.27 0.0K
09:53 536.24 536.24 536.23 536.23 0.0K
09:54 536.21 536.21 536.19 536.19 0.0K
09:55 536.21 536.21 536.17 536.17 0.0K
09:56 536.18 536.22 536.18 536.22 0.0K
09:57 536.22 536.22 536.18 536.18 0.0K
09:58 536.18 536.23 536.17 536.23 0.0K
09:59 536.21 536.21 536.16 536.17 0.0K
10:00 536.19 536.41 536.19 536.26 0.0K
10:01 536.24 536.32 536.24 536.32 0.0K
10:02 536.34 536.36 536.29 536.29 0.0K
10:03 536.31 536.31 536.28 536.28 0.0K
10:04 536.26 536.26 536.18 536.18 0.0K
10:05 536.18 536.18 536.15 536.15 0.0K
10:06 536.09 536.14 536.09 536.14 0.0K
10:07 536.14 536.19 536.10 536.10 0.0K
10:08 536.10 536.10 536.05 536.07 0.0K
10:09 536.10 536.17 536.10 536.16 0.0K
10:10 536.21 536.22 536.16 536.16 0.0K
10:11 536.18 536.21 536.18 536.19 0.0K
10:12 536.18 536.23 536.18 536.22 0.0K
10:13 536.25 536.25 536.20 536.22 0.0K
10:14 536.22 536.24 536.22 536.22 0.0K
10:15 536.22 536.26 536.22 536.25 0.0K
10:16 536.26 536.26 536.24 536.24 0.0K
10:17 536.23 536.23 536.22 536.22 0.0K
10:18 536.25 536.29 536.25 536.25 0.0K
10:19 536.24 536.25 536.22 536.22 0.0K
10:20 536.23 536.24 536.21 536.21 0.0K
10:21 536.20 536.26 536.19 536.26 0.0K
10:22 536.27 536.27 536.24 536.26 0.0K
10:23 536.28 536.33 536.28 536.33 0.0K
10:24 536.32 536.33 536.31 536.31 0.0K
10:25 536.30 536.33 536.30 536.33 0.0K
10:26 536.35 536.38 536.35 536.38 0.0K
10:27 536.36 536.37 536.36 536.37 0.0K
10:28 536.36 536.39 536.36 536.39 0.0K
10:29 536.45 536.48 536.45 536.46 0.0K
10:30 536.47 536.48 536.46 536.48 0.0K
10:31 536.47 536.50 536.47 536.48 0.0K
10:32 536.48 536.49 536.47 536.47 0.0K
10:33 536.45 536.47 536.45 536.47 0.0K
10:34 536.46 536.46 536.43 536.43 0.0K
10:35 536.44 536.46 536.44 536.44 0.0K
10:36 536.46 536.47 536.46 536.46 0.0K
10:37 536.46 536.50 536.46 536.50 0.0K
10:38 536.49 536.50 536.47 536.50 0.0K
10:39 536.50 536.53 536.50 536.53 0.0K
10:40 536.52 536.55 536.52 536.53 0.0K
10:41 536.56 536.56 536.54 536.55 0.0K
10:42 536.53 536.54 536.53 536.54 0.0K
10:43 536.54 536.56 536.54 536.54 0.0K
10:44 536.53 536.55 536.53 536.55 0.0K
10:45 536.57 536.65 536.57 536.64 0.0K
10:46 536.62 536.64 536.62 536.64 0.0K
10:47 536.64 536.66 536.64 536.64 0.0K
10:48 536.64 536.65 536.64 536.64 0.0K
10:49 536.65 536.69 536.65 536.69 0.0K
10:50 536.68 536.69 536.68 536.69 0.0K
10:51 536.69 536.70 536.68 536.70 0.0K
10:52 536.69 536.71 536.68 536.71 0.0K
10:53 536.70 536.74 536.70 536.73 0.0K
10:54 536.71 536.74 536.71 536.74 0.0K
10:55 536.74 536.74 536.69 536.69 0.0K
10:56 536.70 536.71 536.69 536.69 0.0K
10:57 536.70 536.70 536.69 536.69 0.0K
10:58 536.66 536.67 536.66 536.66 0.0K
10:59 536.64 536.64 536.62 536.63 0.0K
11:00 536.62 536.65 536.61 536.61 0.0K
11:01 536.62 536.63 536.60 536.60 0.0K
11:02 536.60 536.60 536.59 536.60 0.0K
11:03 536.60 536.63 536.60 536.63 0.0K
11:04 536.64 536.64 536.59 536.59 0.0K
11:05 536.60 536.61 536.59 536.59 0.0K
11:06 536.59 536.64 536.59 536.64 0.0K
11:07 536.64 536.65 536.64 536.65 0.0K
11:08 536.65 536.65 536.64 536.65 0.0K
11:09 536.65 536.66 536.63 536.63 0.0K
11:10 536.62 536.65 536.62 536.64 0.0K
11:11 536.64 536.64 536.61 536.61 0.0K
11:12 536.62 536.62 536.61 536.62 0.0K
11:13 536.61 536.62 536.61 536.62 0.0K
11:14 536.62 536.63 536.61 536.63 0.0K
11:15 536.64 536.67 536.64 536.67 0.0K
11:16 536.64 536.64 536.61 536.62 0.0K
11:17 536.64 536.66 536.64 536.64 0.0K
11:18 536.63 536.66 536.63 536.66 0.0K
11:19 536.64 536.65 536.64 536.65 0.0K
11:20 536.65 536.68 536.65 536.67 0.0K
11:21 536.67 536.67 536.67 536.67 0.0K
11:22 536.67 536.68 536.67 536.68 0.0K
11:23 536.68 536.69 536.68 536.68 0.0K
11:24 536.69 536.69 536.68 536.69 0.0K
11:25 536.68 536.70 536.68 536.70 0.0K
11:26 536.70 536.72 536.70 536.72 0.0K
11:27 536.71 536.72 536.69 536.69 0.0K
11:28 536.68 536.68 536.67 536.68 0.0K
11:29 536.65 536.65 536.61 536.61 0.0K
11:30 536.61 536.63 536.61 536.62 0.0K
11:31 536.61 536.61 536.58 536.60 0.0K
11:32 536.60 536.62 536.60 536.60 0.0K
11:33 536.61 536.61 536.61 536.61 0.0K
11:34 536.61 536.61 536.58 536.61 0.0K
11:35 536.61 536.63 536.61 536.63 0.0K
11:36 536.64 536.65 536.63 536.63 0.0K
11:37 536.63 536.63 536.57 536.58 0.0K
11:38 536.61 536.64 536.60 536.64 0.0K
11:39 536.64 536.66 536.64 536.66 0.0K
11:40 536.67 536.69 536.67 536.68 0.0K
11:41 536.69 536.69 536.68 536.69 0.0K
11:42 536.67 536.67 536.64 536.66 0.0K
11:43 536.66 536.67 536.66 536.67 0.0K
11:44 536.67 536.68 536.66 536.68 0.0K
11:45 536.68 536.69 536.68 536.68 0.0K
11:46 536.69 536.69 536.68 536.69 0.0K
11:47 536.69 536.69 536.67 536.67 0.0K
11:48 536.66 536.67 536.65 536.65 0.0K
11:49 536.65 536.66 536.64 536.65 0.0K
11:50 536.64 536.64 536.62 536.62 0.0K
11:51 536.59 536.60 536.58 536.58 0.0K
11:52 536.58 536.58 536.56 536.56 0.0K
11:53 536.55 536.57 536.55 536.56 0.0K
11:54 536.57 536.57 536.53 536.53 0.0K
11:55 536.53 536.53 536.49 536.49 0.0K
11:56 536.51 536.53 536.51 536.52 0.0K
11:57 536.50 536.50 536.47 536.49 0.0K
11:58 536.52 536.52 536.50 536.51 0.0K
11:59 536.52 536.53 536.52 536.52 0.0K
12:00 536.52 536.52 536.47 536.48 0.0K
12:01 536.50 536.51 536.48 536.48 0.0K
12:02 536.47 536.47 536.44 536.44 0.0K
12:03 536.45 536.46 536.43 536.44 0.0K
12:04 536.41 536.42 536.34 536.39 0.0K
12:05 536.38 536.38 536.36 536.36 0.0K
12:06 536.36 536.36 536.30 536.30 0.0K
12:07 536.31 536.32 536.30 536.30 0.0K
12:08 536.30 536.30 536.24 536.25 0.0K
12:09 536.21 536.26 536.19 536.26 0.0K
12:10 536.29 536.29 536.24 536.24 0.0K
12:11 536.23 536.31 536.23 536.31 0.0K
12:12 536.26 536.27 536.25 536.27 0.0K
12:13 536.27 536.29 536.26 536.26 0.0K
12:14 536.25 536.27 536.25 536.27 0.0K
12:15 536.26 536.26 536.24 536.24 0.0K
12:16 536.25 536.26 536.24 536.26 0.0K
12:17 536.31 536.38 536.31 536.38 0.0K
12:18 536.39 536.40 536.36 536.40 0.0K
12:19 536.40 536.44 536.40 536.44 0.0K
12:20 536.44 536.46 536.44 536.45 0.0K
12:21 536.46 536.46 536.43 536.44 0.0K
12:22 536.45 536.50 536.45 536.50 0.0K
12:23 536.52 536.56 536.52 536.56 0.0K
12:24 536.56 536.58 536.56 536.58 0.0K
12:25 536.55 536.58 536.55 536.57 0.0K
12:26 536.57 536.57 536.52 536.52 0.0K
12:27 536.53 536.55 536.52 536.55 0.0K
12:28 536.55 536.56 536.55 536.55 0.0K
12:29 536.57 536.57 536.55 536.55 0.0K
12:30 536.56 536.56 536.56 536.56 0.0K
12:31 536.58 536.58 536.57 536.57 0.0K
12:32 536.58 536.58 536.55 536.55 0.0K
12:33 536.54 536.56 536.54 536.56 0.0K
12:34 536.56 536.56 536.53 536.53 0.0K
12:35 536.52 536.52 536.48 536.48 0.0K
12:36 536.47 536.47 536.47 536.47 0.0K
12:37 536.47 536.50 536.47 536.49 0.0K
12:38 536.48 536.48 536.43 536.44 0.0K
12:39 536.45 536.48 536.45 536.48 0.0K
12:40 536.47 536.48 536.47 536.47 0.0K
12:41 536.48 536.48 536.43 536.43 0.0K
12:42 536.43 536.46 536.43 536.46 0.0K
12:43 536.49 536.49 536.48 536.49 0.0K
12:44 536.49 536.49 536.46 536.46 0.0K
12:45 536.46 536.47 536.46 536.47 0.0K
12:46 536.48 536.48 536.47 536.47 0.0K
12:47 536.47 536.49 536.47 536.48 0.0K
12:48 536.48 536.48 536.46 536.47 0.0K
12:49 536.46 536.47 536.46 536.47 0.0K
12:50 536.46 536.47 536.45 536.45 0.0K
12:51 536.45 536.45 536.43 536.44 0.0K
12:52 536.42 536.42 536.37 536.37 0.0K
12:53 536.37 536.41 536.37 536.41 0.0K
12:54 536.40 536.44 536.40 536.44 0.0K
12:55 536.42 536.42 536.41 536.41 0.0K
12:56 536.42 536.42 536.40 536.41 0.0K
12:57 536.41 536.42 536.41 536.41 0.0K
12:58 536.42 536.42 536.41 536.41 0.0K
12:59 536.41 536.41 536.40 536.40 0.0K
13:00 536.41 536.41 536.38 536.38 0.0K
13:01 536.38 536.38 536.37 536.38 0.0K
13:02 536.38 536.41 536.37 536.37 0.0K
13:03 536.36 536.37 536.35 536.37 0.0K
13:04 536.36 536.40 536.35 536.40 0.0K
13:05 536.40 536.42 536.39 536.42 0.0K
13:06 536.42 536.42 536.38 536.39 0.0K
13:07 536.41 536.41 536.38 536.39 0.0K
13:08 536.40 536.41 536.40 536.40 0.0K
13:09 536.42 536.43 536.42 536.43 0.0K
13:10 536.46 536.48 536.46 536.48 0.0K
13:11 536.46 536.46 536.37 536.37 0.0K
13:12 536.38 536.42 536.38 536.42 0.0K
13:13 536.44 536.46 536.44 536.46 0.0K
13:14 536.43 536.45 536.42 536.45 0.0K
13:15 536.44 536.44 536.42 536.42 0.0K
13:16 536.43 536.46 536.43 536.46 0.0K
13:17 536.46 536.48 536.46 536.47 0.0K
13:18 536.48 536.51 536.48 536.50 0.0K
13:19 536.50 536.50 536.47 536.49 0.0K
13:20 536.51 536.54 536.51 536.52 0.0K
13:21 536.51 536.51 536.47 536.47 0.0K
13:22 536.49 536.49 536.47 536.47 0.0K
13:23 536.47 536.47 536.45 536.45 0.0K
13:24 536.46 536.46 536.45 536.46 0.0K
13:25 536.44 536.45 536.44 536.45 0.0K
13:26 536.46 536.49 536.46 536.49 0.0K
13:27 536.48 536.48 536.46 536.46 0.0K
13:28 536.45 536.45 536.44 536.45 0.0K
13:29 536.44 536.47 536.44 536.47 0.0K
13:30 536.47 536.52 536.47 536.52 0.0K
13:31 536.54 536.57 536.54 536.57 0.0K
13:32 536.57 536.60 536.57 536.60 0.0K
13:33 536.61 536.63 536.61 536.62 0.0K
13:34 536.62 536.62 536.62 536.62 0.0K
13:35 536.62 536.64 536.61 536.64 0.0K
13:36 536.66 536.68 536.66 536.68 0.0K
13:37 536.69 536.76 536.69 536.75 0.0K
13:38 536.75 536.77 536.75 536.77 0.0K
13:39 536.77 536.77 536.73 536.73 0.0K
13:40 536.72 536.77 536.72 536.77 0.0K
13:41 536.78 536.78 536.76 536.76 0.0K
13:42 536.76 536.76 536.72 536.72 0.0K
13:43 536.72 536.73 536.72 536.72 0.0K
13:44 536.73 536.74 536.73 536.74 0.0K
13:45 536.74 536.78 536.74 536.78 0.0K
13:46 536.78 536.79 536.77 536.77 0.0K
13:47 536.74 536.75 536.73 536.75 0.0K
13:48 536.73 536.73 536.70 536.70 0.0K
13:49 536.71 536.73 536.70 536.70 0.0K
13:50 536.70 536.70 536.68 536.68 0.0K
13:51 536.65 536.65 536.64 536.64 0.0K
13:52 536.65 536.66 536.65 536.65 0.0K
13:53 536.65 536.66 536.65 536.66 0.0K
13:54 536.66 536.67 536.66 536.66 0.0K
13:55 536.64 536.64 536.61 536.63 0.0K
13:56 536.64 536.66 536.63 536.63 0.0K
13:57 536.62 536.64 536.62 536.64 0.0K
13:58 536.64 536.64 536.62 536.62 0.0K
13:59 536.63 536.63 536.61 536.63 0.0K
14:00 536.62 536.63 536.61 536.63 0.0K
14:01 536.64 536.64 536.63 536.63 0.0K
14:02 536.63 536.64 536.63 536.64 0.0K
14:03 536.63 536.64 536.63 536.64 0.0K
14:04 536.63 536.66 536.63 536.66 0.0K
14:05 536.66 536.67 536.65 536.65 0.0K
14:06 536.66 536.67 536.66 536.66 0.0K
14:07 536.66 536.67 536.66 536.66 0.0K
14:08 536.65 536.65 536.61 536.62 0.0K
14:09 536.63 536.64 536.63 536.63 0.0K
14:10 536.64 536.65 536.64 536.65 0.0K
14:11 536.66 536.66 536.62 536.62 0.0K
14:12 536.60 536.60 536.58 536.59 0.0K
14:13 536.58 536.60 536.58 536.60 0.0K
14:14 536.59 536.60 536.59 536.60 0.0K
14:15 536.58 536.60 536.58 536.60 0.0K
14:16 536.61 536.61 536.61 536.61 0.0K
14:17 536.61 536.62 536.60 536.61 0.0K
14:18 536.60 536.61 536.59 536.60 0.0K
14:19 536.60 536.61 536.60 536.61 0.0K
14:20 536.61 536.63 536.61 536.63 0.0K
14:21 536.64 536.64 536.63 536.63 0.0K
14:22 536.64 536.65 536.64 536.64 0.0K
14:23 536.65 536.65 536.65 536.65 0.0K
14:24 536.65 536.65 536.65 536.65 0.0K
14:25 536.65 536.66 536.65 536.66 0.0K
14:26 536.66 536.66 536.66 536.66 0.0K
14:27 536.65 536.65 536.63 536.65 0.0K
14:28 536.63 536.65 536.63 536.65 0.0K
14:29 536.65 536.66 536.64 536.66 0.0K
14:30 536.65 536.67 536.65 536.67 0.0K
14:31 536.66 536.70 536.66 536.68 0.0K
14:32 536.68 536.68 536.67 536.68 0.0K
14:33 536.67 536.67 536.66 536.66 0.0K
14:34 536.67 536.67 536.66 536.66 0.0K
14:35 536.66 536.67 536.66 536.67 0.0K
14:36 536.67 536.68 536.67 536.68 0.0K
14:37 536.68 536.69 536.67 536.69 0.0K
14:38 536.69 536.70 536.69 536.70 0.0K
14:39 536.71 536.74 536.71 536.74 0.0K
14:40 536.75 536.83 536.75 536.83 0.0K
14:41 536.82 536.86 536.81 536.86 0.0K
14:42 536.86 536.90 536.86 536.88 0.0K
14:43 536.86 536.86 536.84 536.84 0.0K
14:44 536.82 536.87 536.82 536.87 0.0K
14:45 536.87 536.87 536.86 536.86 0.0K
14:46 536.85 536.86 536.82 536.82 0.0K
14:47 536.85 536.86 536.84 536.84 0.0K
14:48 536.84 536.85 536.83 536.83 0.0K
14:49 536.84 536.86 536.84 536.86 0.0K
14:50 536.85 536.88 536.85 536.88 0.0K
14:51 536.88 536.89 536.87 536.88 0.0K
14:52 536.88 536.88 536.87 536.88 0.0K
14:53 536.86 536.86 536.84 536.86 0.0K
14:54 536.86 536.87 536.86 536.87 0.0K
14:55 536.87 536.89 536.87 536.89 0.0K
14:56 536.88 536.88 536.86 536.86 0.0K
14:57 536.87 536.87 536.86 536.86 0.0K
14:58 536.85 536.86 536.85 536.85 0.0K
14:59 536.86 536.86 536.83 536.83 0.0K
15:00 536.84 536.88 536.84 536.87 0.0K
15:01 536.87 536.89 536.87 536.89 0.0K
15:02 536.89 536.91 536.89 536.89 0.0K
15:03 536.89 536.89 536.88 536.89 0.0K
15:04 536.89 536.89 536.86 536.87 0.0K
15:05 536.88 536.88 536.86 536.87 0.0K
15:06 536.87 536.87 536.84 536.85 0.0K
15:07 536.84 536.84 536.83 536.84 0.0K
15:08 536.85 536.86 536.85 536.85 0.0K
15:09 536.85 536.85 536.83 536.83 0.0K
15:10 536.83 536.84 536.83 536.84 0.0K
15:11 536.84 536.86 536.84 536.86 0.0K
15:12 536.84 536.85 536.84 536.85 0.0K
15:13 536.85 536.85 536.83 536.84 0.0K
15:14 536.86 536.86 536.85 536.86 0.0K
15:15 536.86 536.86 536.83 536.83 0.0K
15:16 536.82 536.82 536.79 536.81 0.0K
15:17 536.81 536.82 536.81 536.81 0.0K
15:18 536.81 536.84 536.81 536.81 0.0K
15:19 536.81 536.82 536.81 536.82 0.0K
15:20 536.83 536.83 536.82 536.83 0.0K
15:21 536.83 536.83 536.81 536.81 0.0K
15:22 536.81 536.81 536.81 536.81 0.0K
15:23 536.79 536.81 536.79 536.81 0.0K
15:24 536.81 536.81 536.77 536.77 0.0K
15:25 536.77 536.77 536.76 536.77 0.0K
15:26 536.78 536.78 536.76 536.76 0.0K
15:27 536.77 536.80 536.77 536.80 0.0K
15:28 536.81 536.83 536.81 536.82 0.0K
15:29 536.83 536.83 536.81 536.81 0.0K
15:30 536.81 536.81 536.81 536.81 0.0K
15:31 536.79 536.82 536.79 536.82 0.0K
15:32 536.84 536.87 536.84 536.87 0.0K
15:33 536.87 536.88 536.85 536.86 0.0K
15:34 536.83 536.84 536.82 536.82 0.0K
15:35 536.81 536.81 536.80 536.80 0.0K
15:36 536.80 536.80 536.78 536.79 0.0K
15:37 536.79 536.79 536.75 536.75 0.0K
15:38 536.76 536.77 536.75 536.75 0.0K
15:39 536.76 536.76 536.70 536.71 0.0K
15:40 536.70 536.70 536.65 536.69 0.0K
15:41 536.72 536.73 536.72 536.73 0.0K
15:42 536.73 536.73 536.70 536.70 0.0K
15:43 536.71 536.73 536.71 536.73 0.0K
15:44 536.73 536.73 536.71 536.72 0.0K
15:45 536.73 536.73 536.72 536.72 0.0K
15:46 536.73 536.73 536.71 536.71 0.0K
15:47 536.72 536.72 536.69 536.69 0.0K
15:48 536.69 536.71 536.67 536.67 0.0K
15:49 536.68 536.70 536.68 536.70 0.0K
15:50 536.70 536.75 536.70 536.72 0.0K
15:51 536.71 536.71 536.69 536.70 0.0K
15:52 536.70 536.73 536.70 536.73 0.0K
15:53 536.74 536.74 536.70 536.70 0.0K
15:54 536.70 536.70 536.69 536.69 0.0K
15:55 536.70 536.72 536.70 536.72 0.0K
15:56 536.70 536.70 536.67 536.67 0.0K
15:57 536.68 536.69 536.68 536.69 0.0K
15:58 536.72 536.76 536.71 536.76 0.0K
15:59 536.77 536.82 536.77 536.82 0.0K
16:00 536.83 536.83 536.83 536.83 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible