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
09:31 535.02 535.02 534.94 534.94 0.0K
09:32 534.97 535.25 534.97 535.24 0.0K
09:33 535.26 535.26 535.21 535.21 0.0K
09:34 535.26 535.32 535.26 535.31 0.0K
09:35 535.34 535.36 535.25 535.25 0.0K
09:36 535.25 535.34 535.22 535.34 0.0K
09:37 535.38 535.40 535.38 535.38 0.0K
09:38 535.38 535.40 535.37 535.37 0.0K
09:39 535.47 535.60 535.47 535.57 0.0K
09:40 535.56 535.56 535.51 535.56 0.0K
09:41 535.56 535.60 535.53 535.60 0.0K
09:42 535.57 535.59 535.56 535.56 0.0K
09:43 535.54 535.59 535.54 535.59 0.0K
09:44 535.62 535.72 535.62 535.72 0.0K
09:45 535.73 535.78 535.72 535.78 0.0K
09:46 535.75 535.88 535.70 535.88 0.0K
09:47 535.86 535.86 535.80 535.80 0.0K
09:48 535.82 535.85 535.80 535.80 0.0K
09:49 535.78 535.88 535.78 535.86 0.0K
09:50 535.88 535.90 535.80 535.80 0.0K
09:51 535.79 535.89 535.79 535.89 0.0K
09:52 535.93 536.00 535.93 535.95 0.0K
09:53 535.96 536.01 535.96 535.97 0.0K
09:54 535.94 535.95 535.94 535.94 0.0K
09:55 535.97 535.97 535.88 535.88 0.0K
09:56 535.89 535.95 535.89 535.93 0.0K
09:57 535.91 535.91 535.89 535.89 0.0K
09:58 535.89 535.91 535.88 535.90 0.0K
09:59 535.91 535.91 535.89 535.89 0.0K
10:00 535.92 535.92 535.76 535.76 0.0K
10:01 535.75 535.75 535.69 535.69 0.0K
10:02 535.67 535.67 535.62 535.65 0.0K
10:03 535.54 535.54 535.41 535.46 0.0K
10:04 535.49 535.50 535.42 535.42 0.0K
10:05 535.35 535.40 535.34 535.40 0.0K
10:06 535.46 535.51 535.45 535.51 0.0K
10:07 535.50 535.51 535.34 535.51 0.0K
10:08 535.58 535.62 535.54 535.54 0.0K
10:09 535.52 535.60 535.52 535.60 0.0K
10:10 535.55 535.55 535.40 535.40 0.0K
10:11 535.45 535.45 535.34 535.39 0.0K
10:12 535.34 535.34 535.25 535.30 0.0K
10:13 535.30 535.40 535.30 535.36 0.0K
10:14 535.41 535.41 535.34 535.34 0.0K
10:15 535.34 535.48 535.33 535.48 0.0K
10:16 535.52 535.59 535.52 535.59 0.0K
10:17 535.69 535.76 535.69 535.76 0.0K
10:18 535.74 535.74 535.70 535.72 0.0K
10:19 535.85 535.91 535.85 535.91 0.0K
10:20 535.93 535.96 535.89 535.89 0.0K
10:21 535.92 536.02 535.92 535.98 0.0K
10:22 535.99 536.01 535.95 535.95 0.0K
10:23 535.99 535.99 535.91 535.91 0.0K
10:24 535.96 536.25 535.96 536.16 0.0K
10:25 536.12 536.18 536.11 536.11 0.0K
10:26 536.09 536.09 536.05 536.09 0.0K
10:27 536.07 536.07 536.00 536.07 0.0K
10:28 536.03 536.03 535.94 535.95 0.0K
10:29 535.97 535.97 535.91 535.91 0.0K
10:30 535.96 536.02 535.96 536.02 0.0K
10:31 535.98 536.02 535.98 536.02 0.0K
10:32 536.02 536.02 535.99 536.00 0.0K
10:33 535.99 536.09 535.99 536.09 0.0K
10:34 536.07 536.08 536.06 536.08 0.0K
10:35 536.06 536.09 536.04 536.09 0.0K
10:36 536.07 536.21 536.07 536.19 0.0K
10:37 536.22 536.25 536.21 536.25 0.0K
10:38 536.28 536.46 536.26 536.36 0.0K
10:39 536.44 536.44 536.32 536.32 0.0K
10:40 536.38 536.38 536.33 536.33 0.0K
10:41 536.31 536.35 536.27 536.28 0.0K
10:42 536.30 536.33 536.27 536.32 0.0K
10:43 536.34 536.34 536.24 536.24 0.0K
10:44 536.21 536.27 536.21 536.27 0.0K
10:45 536.30 536.32 536.27 536.27 0.0K
10:46 536.26 536.26 536.18 536.22 0.0K
10:47 536.22 536.23 536.16 536.23 0.0K
10:48 536.21 536.25 536.21 536.25 0.0K
10:49 536.17 536.17 536.09 536.14 0.0K
10:50 536.17 536.21 536.17 536.17 0.0K
10:51 536.17 536.19 536.17 536.19 0.0K
10:52 536.16 536.16 536.14 536.15 0.0K
10:53 536.20 536.20 536.13 536.16 0.0K
10:54 536.15 536.25 536.15 536.25 0.0K
10:55 536.25 536.29 536.23 536.23 0.0K
10:56 536.27 536.27 536.27 536.27 0.0K
10:57 536.25 536.27 536.25 536.27 0.0K
10:58 536.27 536.28 536.27 536.27 0.0K
10:59 536.30 536.30 536.29 536.30 0.0K
11:00 536.29 536.29 536.19 536.19 0.0K
11:01 536.19 536.23 536.19 536.20 0.0K
11:02 536.20 536.22 536.19 536.19 0.0K
11:03 536.21 536.21 536.12 536.12 0.0K
11:04 536.14 536.17 536.14 536.15 0.0K
11:05 536.14 536.14 536.07 536.12 0.0K
11:06 536.14 536.14 536.10 536.10 0.0K
11:07 536.02 536.02 535.95 535.96 0.0K
11:08 535.98 536.00 535.96 535.96 0.0K
11:09 535.96 536.02 535.96 535.97 0.0K
11:10 535.98 536.04 535.98 536.04 0.0K
11:11 536.07 536.07 535.88 535.88 0.0K
11:12 535.88 535.88 535.71 535.71 0.0K
11:13 535.80 535.80 535.72 535.76 0.0K
11:14 535.77 535.81 535.77 535.79 0.0K
11:15 535.80 535.80 535.74 535.74 0.0K
11:16 535.73 535.75 535.73 535.75 0.0K
11:17 535.77 535.77 535.75 535.75 0.0K
11:18 535.77 535.82 535.77 535.82 0.0K
11:19 535.82 535.82 535.74 535.77 0.0K
11:20 535.78 535.83 535.78 535.83 0.0K
11:21 535.82 535.82 535.77 535.77 0.0K
11:22 535.79 535.79 535.64 535.64 0.0K
11:23 535.58 535.76 535.58 535.76 0.0K
11:24 535.74 535.74 535.68 535.68 0.0K
11:25 535.67 535.67 535.56 535.56 0.0K
11:26 535.63 535.63 535.52 535.58 0.0K
11:27 535.62 535.62 535.49 535.49 0.0K
11:28 535.53 535.65 535.53 535.65 0.0K
11:29 535.62 535.65 535.62 535.65 0.0K
11:30 535.66 535.78 535.66 535.75 0.0K
11:31 535.73 535.78 535.73 535.77 0.0K
11:32 535.82 535.82 535.78 535.78 0.0K
11:33 535.79 535.80 535.77 535.77 0.0K
11:34 535.79 535.85 535.79 535.84 0.0K
11:35 535.80 535.80 535.80 535.80 0.0K
11:36 535.79 535.87 535.79 535.87 0.0K
11:37 535.89 535.98 535.89 535.98 0.0K
11:38 535.99 536.02 535.99 536.02 0.0K
11:39 536.04 536.05 535.99 535.99 0.0K
11:40 536.02 536.10 536.02 536.09 0.0K
11:41 536.05 536.05 536.00 536.03 0.0K
11:42 536.03 536.10 536.03 536.10 0.0K
11:43 536.14 536.20 536.14 536.18 0.0K
11:44 536.19 536.24 536.19 536.24 0.0K
11:45 536.24 536.24 536.21 536.22 0.0K
11:46 536.24 536.24 536.19 536.21 0.0K
11:47 536.19 536.19 536.16 536.16 0.0K
11:48 536.16 536.20 536.16 536.19 0.0K
11:49 536.27 536.27 536.21 536.21 0.0K
11:50 536.24 536.26 536.24 536.25 0.0K
11:51 536.25 536.29 536.25 536.29 0.0K
11:52 536.29 536.33 536.29 536.32 0.0K
11:53 536.32 536.38 536.32 536.38 0.0K
11:54 536.36 536.44 536.36 536.44 0.0K
11:55 536.42 536.48 536.42 536.42 0.0K
11:56 536.43 536.47 536.41 536.47 0.0K
11:57 536.55 536.55 536.51 536.51 0.0K
11:58 536.48 536.61 536.48 536.61 0.0K
11:59 536.63 536.63 536.62 536.62 0.0K
12:00 536.62 536.63 536.61 536.61 0.0K
12:01 536.68 536.69 536.68 536.68 0.0K
12:02 536.66 536.66 536.65 536.65 0.0K
12:03 536.64 536.64 536.61 536.61 0.0K
12:04 536.60 536.60 536.55 536.55 0.0K
12:05 536.59 536.59 536.58 536.58 0.0K
12:06 536.59 536.63 536.59 536.60 0.0K
12:07 536.61 536.61 536.53 536.53 0.0K
12:08 536.52 536.56 536.52 536.55 0.0K
12:09 536.58 536.58 536.56 536.56 0.0K
12:10 536.58 536.59 536.58 536.59 0.0K
12:11 536.59 536.59 536.54 536.54 0.0K
12:12 536.54 536.57 536.53 536.57 0.0K
12:13 536.58 536.59 536.55 536.55 0.0K
12:14 536.70 536.73 536.69 536.71 0.0K
12:15 536.69 536.73 536.69 536.72 0.0K
12:16 536.73 536.73 536.72 536.73 0.0K
12:17 536.71 536.76 536.71 536.71 0.0K
12:18 536.72 536.72 536.66 536.71 0.0K
12:19 536.71 536.72 536.68 536.69 0.0K
12:20 536.67 536.70 536.67 536.70 0.0K
12:21 536.73 536.73 536.66 536.69 0.0K
12:22 536.69 536.73 536.69 536.73 0.0K
12:23 536.71 536.71 536.69 536.71 0.0K
12:24 536.71 536.71 536.69 536.69 0.0K
12:25 536.69 536.73 536.69 536.73 0.0K
12:26 536.73 536.73 536.70 536.70 0.0K
12:27 536.69 536.70 536.67 536.67 0.0K
12:28 536.70 536.70 536.69 536.69 0.0K
12:29 536.71 536.71 536.70 536.71 0.0K
12:30 536.69 536.70 536.64 536.70 0.0K
12:31 536.70 536.71 536.69 536.71 0.0K
12:32 536.70 536.70 536.65 536.65 0.0K
12:33 536.60 536.64 536.60 536.62 0.0K
12:34 536.62 536.67 536.62 536.66 0.0K
12:35 536.68 536.69 536.68 536.68 0.0K
12:36 536.69 536.69 536.68 536.68 0.0K
12:37 536.69 536.69 536.64 536.64 0.0K
12:38 536.59 536.62 536.59 536.62 0.0K
12:39 536.61 536.62 536.61 536.62 0.0K
12:40 536.62 536.62 536.61 536.61 0.0K
12:41 536.61 536.61 536.60 536.60 0.0K
12:42 536.59 536.59 536.53 536.53 0.0K
12:43 536.53 536.55 536.53 536.53 0.0K
12:44 536.53 536.57 536.53 536.57 0.0K
12:45 536.56 536.61 536.56 536.61 0.0K
12:46 536.64 536.69 536.64 536.69 0.0K
12:47 536.71 536.71 536.69 536.71 0.0K
12:48 536.72 536.77 536.72 536.77 0.0K
12:49 536.75 536.75 536.71 536.71 0.0K
12:50 536.72 536.72 536.71 536.72 0.0K
12:51 536.72 536.76 536.72 536.76 0.0K
12:52 536.73 536.75 536.73 536.73 0.0K
12:53 536.73 536.73 536.72 536.72 0.0K
12:54 536.72 536.79 536.72 536.79 0.0K
12:55 536.80 536.80 536.77 536.78 0.0K
12:56 536.78 536.80 536.78 536.80 0.0K
12:57 536.81 536.81 536.80 536.81 0.0K
12:58 536.81 536.83 536.81 536.83 0.0K
12:59 536.83 536.86 536.83 536.84 0.0K
13:00 536.84 536.87 536.84 536.87 0.0K
13:01 536.86 536.86 536.85 536.86 0.0K
13:02 536.87 536.87 536.82 536.82 0.0K
13:03 536.81 536.81 536.77 536.77 0.0K
13:04 536.75 536.77 536.75 536.76 0.0K
13:05 536.76 536.78 536.76 536.78 0.0K
13:06 536.78 536.78 536.76 536.77 0.0K
13:07 536.78 536.78 536.70 536.70 0.0K
13:08 536.69 536.71 536.69 536.69 0.0K
13:09 536.71 536.72 536.71 536.72 0.0K
13:10 536.73 536.73 536.70 536.70 0.0K
13:11 536.70 536.70 536.70 536.70 0.0K
13:12 536.69 536.72 536.69 536.70 0.0K
13:13 536.70 536.71 536.70 536.71 0.0K
13:14 536.71 536.74 536.70 536.74 0.0K
13:15 536.76 536.78 536.75 536.75 0.0K
13:16 536.74 536.74 536.73 536.74 0.0K
13:17 536.75 536.75 536.70 536.70 0.0K
13:18 536.70 536.71 536.69 536.69 0.0K
13:19 536.70 536.70 536.68 536.68 0.0K
13:20 536.68 536.71 536.68 536.71 0.0K
13:21 536.71 536.71 536.66 536.66 0.0K
13:22 536.68 536.68 536.66 536.66 0.0K
13:23 536.66 536.66 536.64 536.64 0.0K
13:24 536.65 536.68 536.65 536.68 0.0K
13:25 536.68 536.71 536.68 536.69 0.0K
13:26 536.69 536.71 536.69 536.71 0.0K
13:27 536.70 536.72 536.58 536.58 0.0K
13:28 536.62 536.67 536.62 536.67 0.0K
13:29 536.65 536.65 536.63 536.64 0.0K
13:30 536.64 536.64 536.62 536.64 0.0K
13:31 536.70 536.70 536.62 536.62 0.0K
13:32 536.63 536.64 536.63 536.63 0.0K
13:33 536.68 536.68 536.66 536.68 0.0K
13:34 536.69 536.69 536.65 536.66 0.0K
13:35 536.67 536.67 536.64 536.64 0.0K
13:36 536.64 536.67 536.64 536.66 0.0K
13:37 536.65 536.66 536.65 536.66 0.0K
13:38 536.64 536.65 536.64 536.65 0.0K
13:39 536.66 536.66 536.65 536.66 0.0K
13:40 536.65 536.65 536.63 536.63 0.0K
13:41 536.63 536.63 536.59 536.59 0.0K
13:42 536.58 536.59 536.58 536.58 0.0K
13:43 536.55 536.55 536.51 536.51 0.0K
13:44 536.50 536.50 536.46 536.46 0.0K
13:45 536.46 536.52 536.46 536.52 0.0K
13:46 536.53 536.55 536.52 536.52 0.0K
13:47 536.54 536.54 536.52 536.52 0.0K
13:48 536.53 536.56 536.53 536.55 0.0K
13:49 536.56 536.56 536.50 536.50 0.0K
13:50 536.50 536.51 536.50 536.51 0.0K
13:51 536.50 536.56 536.50 536.56 0.0K
13:52 536.57 536.61 536.57 536.59 0.0K
13:53 536.61 536.61 536.60 536.60 0.0K
13:54 536.59 536.59 536.57 536.57 0.0K
13:55 536.58 536.58 536.56 536.57 0.0K
13:56 536.59 536.60 536.58 536.60 0.0K
13:57 536.60 536.60 536.54 536.54 0.0K
13:58 536.54 536.54 536.53 536.53 0.0K
13:59 536.53 536.56 536.53 536.55 0.0K
14:00 536.54 536.54 536.50 536.51 0.0K
14:01 536.52 536.53 536.52 536.52 0.0K
14:02 536.52 536.52 536.48 536.48 0.0K
14:03 536.48 536.51 536.48 536.51 0.0K
14:04 536.54 536.54 536.43 536.43 0.0K
14:05 536.45 536.45 536.37 536.37 0.0K
14:06 536.40 536.40 536.38 536.39 0.0K
14:07 536.37 536.45 536.37 536.45 0.0K
14:08 536.45 536.46 536.44 536.46 0.0K
14:09 536.46 536.48 536.46 536.48 0.0K
14:10 536.48 536.48 536.45 536.45 0.0K
14:11 536.43 536.45 536.43 536.44 0.0K
14:12 536.45 536.45 536.38 536.38 0.0K
14:13 536.38 536.39 536.38 536.39 0.0K
14:14 536.40 536.40 536.39 536.40 0.0K
14:15 536.40 536.40 536.37 536.40 0.0K
14:16 536.38 536.40 536.38 536.40 0.0K
14:17 536.41 536.41 536.39 536.40 0.0K
14:18 536.41 536.41 536.41 536.41 0.0K
14:19 536.41 536.42 536.41 536.41 0.0K
14:20 536.41 536.41 536.38 536.41 0.0K
14:21 536.43 536.43 536.43 536.43 0.0K
14:22 536.43 536.48 536.43 536.48 0.0K
14:23 536.51 536.51 536.50 536.51 0.0K
14:24 536.50 536.55 536.50 536.54 0.0K
14:25 536.52 536.52 536.47 536.47 0.0K
14:26 536.45 536.46 536.42 536.46 0.0K
14:27 536.48 536.54 536.48 536.53 0.0K
14:28 536.54 536.56 536.54 536.56 0.0K
14:29 536.53 536.57 536.53 536.55 0.0K
14:30 536.52 536.55 536.52 536.53 0.0K
14:31 536.54 536.55 536.53 536.55 0.0K
14:32 536.57 536.58 536.56 536.56 0.0K
14:33 536.58 536.61 536.58 536.59 0.0K
14:34 536.61 536.63 536.61 536.62 0.0K
14:35 536.62 536.63 536.60 536.60 0.0K
14:36 536.62 536.65 536.62 536.65 0.0K
14:37 536.65 536.68 536.65 536.67 0.0K
14:38 536.67 536.69 536.67 536.68 0.0K
14:39 536.68 536.68 536.68 536.68 0.0K
14:40 536.67 536.67 536.67 536.67 0.0K
14:41 536.67 536.69 536.67 536.68 0.0K
14:42 536.68 536.68 536.66 536.67 0.0K
14:43 536.67 536.68 536.66 536.68 0.0K
14:44 536.69 536.70 536.69 536.69 0.0K
14:45 536.69 536.70 536.69 536.70 0.0K
14:46 536.70 536.76 536.70 536.74 0.0K
14:47 536.74 536.78 536.74 536.78 0.0K
14:48 536.77 536.79 536.77 536.79 0.0K
14:49 536.80 536.87 536.80 536.87 0.0K
14:50 536.86 536.86 536.80 536.80 0.0K
14:51 536.79 536.80 536.76 536.80 0.0K
14:52 536.80 536.80 536.78 536.78 0.0K
14:53 536.78 536.81 536.78 536.81 0.0K
14:54 536.81 536.83 536.81 536.82 0.0K
14:55 536.83 536.84 536.82 536.84 0.0K
14:56 536.83 536.85 536.83 536.84 0.0K
14:57 536.83 536.84 536.81 536.81 0.0K
14:58 536.82 536.82 536.78 536.78 0.0K
14:59 536.78 536.78 536.76 536.76 0.0K
15:00 536.80 536.81 536.79 536.81 0.0K
15:01 536.83 536.83 536.81 536.83 0.0K
15:02 536.83 536.83 536.80 536.81 0.0K
15:03 536.81 536.81 536.79 536.81 0.0K
15:04 536.78 536.79 536.76 536.79 0.0K
15:05 536.80 536.81 536.80 536.81 0.0K
15:06 536.82 536.82 536.78 536.78 0.0K
15:07 536.77 536.80 536.77 536.80 0.0K
15:08 536.78 536.79 536.78 536.79 0.0K
15:09 536.80 536.82 536.79 536.79 0.0K
15:10 536.80 536.82 536.80 536.81 0.0K
15:11 536.81 536.82 536.81 536.81 0.0K
15:12 536.82 536.83 536.82 536.82 0.0K
15:13 536.81 536.81 536.75 536.75 0.0K
15:14 536.79 536.81 536.79 536.81 0.0K
15:15 536.78 536.78 536.76 536.76 0.0K
15:16 536.75 536.76 536.75 536.75 0.0K
15:17 536.76 536.77 536.76 536.76 0.0K
15:18 536.76 536.78 536.71 536.75 0.0K
15:19 536.76 536.76 536.73 536.75 0.0K
15:20 536.76 536.76 536.76 536.76 0.0K
15:21 536.76 536.76 536.76 536.76 0.0K
15:22 536.76 536.76 536.75 536.76 0.0K
15:23 536.77 536.79 536.77 536.79 0.0K
15:24 536.78 536.78 536.78 536.78 0.0K
15:25 536.76 536.76 536.74 536.75 0.0K
15:26 536.75 536.79 536.75 536.77 0.0K
15:27 536.76 536.79 536.76 536.79 0.0K
15:28 536.78 536.78 536.75 536.75 0.0K
15:29 536.73 536.73 536.69 536.70 0.0K
15:30 536.68 536.72 536.68 536.72 0.0K
15:31 536.72 536.72 536.68 536.68 0.0K
15:32 536.69 536.69 536.66 536.66 0.0K
15:33 536.66 536.71 536.66 536.70 0.0K
15:34 536.70 536.75 536.70 536.75 0.0K
15:35 536.74 536.75 536.74 536.75 0.0K
15:36 536.76 536.76 536.72 536.72 0.0K
15:37 536.72 536.73 536.71 536.71 0.0K
15:38 536.69 536.70 536.69 536.69 0.0K
15:39 536.68 536.68 536.65 536.65 0.0K
15:40 536.66 536.70 536.66 536.70 0.0K
15:41 536.71 536.71 536.66 536.66 0.0K
15:42 536.66 536.66 536.63 536.63 0.0K
15:43 536.63 536.63 536.56 536.59 0.0K
15:44 536.56 536.57 536.53 536.54 0.0K
15:45 536.53 536.55 536.52 536.55 0.0K
15:46 536.54 536.55 536.52 536.52 0.0K
15:47 536.52 536.52 536.50 536.51 0.0K
15:48 536.53 536.57 536.53 536.57 0.0K
15:49 536.55 536.59 536.55 536.57 0.0K
15:50 536.57 536.64 536.57 536.59 0.0K
15:51 536.58 536.58 536.55 536.57 0.0K
15:52 536.56 536.56 536.52 536.53 0.0K
15:53 536.53 536.53 536.49 536.49 0.0K
15:54 536.54 536.59 536.54 536.59 0.0K
15:55 536.60 536.68 536.60 536.68 0.0K
15:56 536.69 536.69 536.64 536.64 0.0K
15:57 536.65 536.67 536.63 536.67 0.0K
15:58 536.68 536.68 536.66 536.68 0.0K
15:59 536.70 536.72 536.65 536.72 0.0K
16:00 536.69 536.69 536.69 536.69 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible