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
09:31 537.08 537.21 537.08 537.16 0.0K
09:32 537.14 537.20 537.14 537.15 0.0K
09:33 537.17 537.17 537.14 537.17 0.0K
09:34 537.18 537.18 537.08 537.08 0.0K
09:35 537.10 537.13 537.09 537.12 0.0K
09:36 537.09 537.09 537.08 537.08 0.0K
09:37 537.08 537.08 536.99 536.99 0.0K
09:38 536.97 536.97 536.79 536.79 0.0K
09:39 536.73 536.87 536.73 536.87 0.0K
09:40 536.87 536.88 536.80 536.88 0.0K
09:41 536.90 536.90 536.87 536.88 0.0K
09:42 536.85 536.91 536.85 536.91 0.0K
09:43 536.98 537.06 536.98 537.06 0.0K
09:44 537.04 537.07 537.03 537.03 0.0K
09:45 537.10 537.11 537.08 537.08 0.0K
09:46 537.07 537.13 537.07 537.13 0.0K
09:47 537.11 537.11 536.97 536.99 0.0K
09:48 536.96 536.96 536.93 536.94 0.0K
09:49 536.95 536.99 536.95 536.99 0.0K
09:50 536.95 536.96 536.93 536.96 0.0K
09:51 536.97 536.97 536.95 536.95 0.0K
09:52 536.96 537.01 536.96 537.00 0.0K
09:53 537.02 537.07 537.02 537.02 0.0K
09:54 537.05 537.06 537.01 537.04 0.0K
09:55 537.06 537.12 537.06 537.12 0.0K
09:56 537.14 537.17 537.14 537.17 0.0K
09:57 537.18 537.21 537.16 537.21 0.0K
09:58 537.20 537.21 537.18 537.18 0.0K
09:59 537.21 537.26 537.21 537.26 0.0K
10:00 537.21 537.25 537.21 537.25 0.0K
10:01 537.25 537.25 537.23 537.23 0.0K
10:02 537.23 537.47 537.23 537.47 0.0K
10:03 537.38 537.40 537.35 537.35 0.0K
10:04 537.35 537.35 537.24 537.24 0.0K
10:05 537.28 537.29 537.25 537.29 0.0K
10:06 537.30 537.30 537.29 537.30 0.0K
10:07 537.20 537.20 537.09 537.19 0.0K
10:08 537.21 537.24 537.19 537.19 0.0K
10:09 537.21 537.21 537.16 537.20 0.0K
10:10 537.23 537.28 537.23 537.28 0.0K
10:11 537.28 537.32 537.28 537.32 0.0K
10:12 537.35 537.35 537.30 537.30 0.0K
10:13 537.32 537.32 537.29 537.32 0.0K
10:14 537.34 537.34 537.30 537.30 0.0K
10:15 537.31 537.35 537.31 537.34 0.0K
10:16 537.35 537.39 537.35 537.39 0.0K
10:17 537.39 537.43 537.39 537.43 0.0K
10:18 537.44 537.44 537.42 537.43 0.0K
10:19 537.43 537.49 537.43 537.48 0.0K
10:20 537.49 537.50 537.49 537.50 0.0K
10:21 537.48 537.49 537.47 537.47 0.0K
10:22 537.49 537.54 537.49 537.53 0.0K
10:23 537.53 537.53 537.51 537.51 0.0K
10:24 537.51 537.53 537.51 537.52 0.0K
10:25 537.51 537.52 537.50 537.52 0.0K
10:26 537.53 537.53 537.46 537.46 0.0K
10:27 537.47 537.48 537.43 537.43 0.0K
10:28 537.45 537.49 537.45 537.49 0.0K
10:29 537.50 537.51 537.49 537.50 0.0K
10:30 537.50 537.50 537.49 537.49 0.0K
10:31 537.49 537.52 537.49 537.52 0.0K
10:32 537.52 537.57 537.52 537.53 0.0K
10:33 537.54 537.56 537.54 537.56 0.0K
10:34 537.55 537.57 537.55 537.56 0.0K
10:35 537.55 537.57 537.55 537.57 0.0K
10:36 537.56 537.58 537.56 537.58 0.0K
10:37 537.57 537.59 537.57 537.57 0.0K
10:38 537.59 537.61 537.59 537.61 0.0K
10:39 537.59 537.66 537.57 537.65 0.0K
10:40 537.64 537.68 537.64 537.68 0.0K
10:41 537.68 537.69 537.67 537.67 0.0K
10:42 537.67 537.71 537.67 537.69 0.0K
10:43 537.69 537.71 537.69 537.70 0.0K
10:44 537.71 537.72 537.70 537.70 0.0K
10:45 537.68 537.68 537.67 537.67 0.0K
10:46 537.68 537.68 537.67 537.67 0.0K
10:47 537.68 537.68 537.66 537.67 0.0K
10:48 537.65 537.68 537.65 537.67 0.0K
10:49 537.66 537.67 537.65 537.67 0.0K
10:50 537.66 537.67 537.66 537.67 0.0K
10:51 537.65 537.65 537.63 537.64 0.0K
10:52 537.66 537.69 537.64 537.64 0.0K
10:53 537.62 537.66 537.62 537.66 0.0K
10:54 537.64 537.66 537.64 537.64 0.0K
10:55 537.64 537.64 537.63 537.63 0.0K
10:56 537.59 537.60 537.58 537.58 0.0K
10:57 537.61 537.63 537.61 537.62 0.0K
10:58 537.63 537.65 537.63 537.65 0.0K
10:59 537.65 537.65 537.63 537.65 0.0K
11:00 537.66 537.66 537.64 537.64 0.0K
11:01 537.65 537.66 537.65 537.65 0.0K
11:02 537.64 537.65 537.64 537.65 0.0K
11:03 537.65 537.65 537.65 537.65 0.0K
11:04 537.65 537.66 537.65 537.66 0.0K
11:05 537.66 537.67 537.65 537.67 0.0K
11:06 537.67 537.70 537.67 537.70 0.0K
11:07 537.71 537.72 537.70 537.72 0.0K
11:08 537.72 537.72 537.71 537.71 0.0K
11:09 537.70 537.70 537.69 537.69 0.0K
11:10 537.69 537.72 537.69 537.72 0.0K
11:11 537.71 537.73 537.71 537.73 0.0K
11:12 537.73 537.73 537.72 537.72 0.0K
11:13 537.72 537.72 537.72 537.72 0.0K
11:14 537.72 537.72 537.70 537.70 0.0K
11:15 537.72 537.72 537.70 537.70 0.0K
11:16 537.71 537.71 537.69 537.69 0.0K
11:17 537.67 537.67 537.65 537.66 0.0K
11:18 537.66 537.68 537.66 537.68 0.0K
11:19 537.69 537.70 537.69 537.70 0.0K
11:20 537.71 537.71 537.70 537.70 0.0K
11:21 537.69 537.69 537.66 537.66 0.0K
11:22 537.66 537.67 537.65 537.67 0.0K
11:23 537.67 537.68 537.67 537.68 0.0K
11:24 537.68 537.70 537.68 537.70 0.0K
11:25 537.70 537.70 537.64 537.64 0.0K
11:26 537.64 537.64 537.63 537.63 0.0K
11:27 537.62 537.65 537.62 537.63 0.0K
11:28 537.62 537.62 537.61 537.61 0.0K
11:29 537.60 537.62 537.60 537.61 0.0K
11:30 537.61 537.61 537.58 537.59 0.0K
11:31 537.60 537.61 537.58 537.58 0.0K
11:32 537.57 537.58 537.56 537.58 0.0K
11:33 537.59 537.60 537.57 537.60 0.0K
11:34 537.59 537.63 537.59 537.63 0.0K
11:35 537.64 537.64 537.63 537.64 0.0K
11:36 537.63 537.66 537.63 537.66 0.0K
11:37 537.65 537.65 537.61 537.63 0.0K
11:38 537.64 537.64 537.59 537.60 0.0K
11:39 537.61 537.61 537.59 537.59 0.0K
11:40 537.60 537.63 537.60 537.63 0.0K
11:41 537.63 537.63 537.61 537.62 0.0K
11:42 537.62 537.62 537.62 537.62 0.0K
11:43 537.62 537.62 537.60 537.60 0.0K
11:44 537.59 537.59 537.59 537.59 0.0K
11:45 537.61 537.61 537.61 537.61 0.0K
11:46 537.61 537.61 537.60 537.61 0.0K
11:47 537.60 537.61 537.60 537.61 0.0K
11:48 537.60 537.61 537.60 537.61 0.0K
11:49 537.61 537.62 537.60 537.62 0.0K
11:50 537.62 537.62 537.59 537.62 0.0K
11:51 537.63 537.63 537.61 537.61 0.0K
11:52 537.59 537.59 537.57 537.57 0.0K
11:53 537.56 537.57 537.54 537.54 0.0K
11:54 537.54 537.54 537.52 537.53 0.0K
11:55 537.53 537.53 537.50 537.51 0.0K
11:56 537.50 537.52 537.48 537.48 0.0K
11:57 537.47 537.47 537.44 537.47 0.0K
11:58 537.47 537.47 537.45 537.47 0.0K
11:59 537.47 537.50 537.47 537.50 0.0K
12:00 537.50 537.50 537.47 537.47 0.0K
12:01 537.43 537.50 537.43 537.50 0.0K
12:02 537.53 537.54 537.52 537.54 0.0K
12:03 537.54 537.56 537.53 537.56 0.0K
12:04 537.56 537.58 537.56 537.58 0.0K
12:05 537.57 537.57 537.56 537.56 0.0K
12:06 537.57 537.58 537.57 537.58 0.0K
12:07 537.58 537.62 537.58 537.60 0.0K
12:08 537.60 537.60 537.58 537.59 0.0K
12:09 537.59 537.59 537.57 537.57 0.0K
12:10 537.57 537.57 537.55 537.55 0.0K
12:11 537.58 537.58 537.52 537.52 0.0K
12:12 537.52 537.54 537.50 537.50 0.0K
12:13 537.50 537.51 537.48 537.51 0.0K
12:14 537.51 537.52 537.51 537.52 0.0K
12:15 537.52 537.53 537.51 537.51 0.0K
12:16 537.52 537.52 537.51 537.52 0.0K
12:17 537.50 537.51 537.50 537.50 0.0K
12:18 537.51 537.55 537.51 537.55 0.0K
12:19 537.54 537.54 537.50 537.50 0.0K
12:20 537.50 537.51 537.50 537.50 0.0K
12:21 537.50 537.54 537.50 537.53 0.0K
12:22 537.56 537.56 537.55 537.55 0.0K
12:23 537.56 537.57 537.56 537.57 0.0K
12:24 537.56 537.57 537.55 537.55 0.0K
12:25 537.56 537.56 537.54 537.56 0.0K
12:26 537.57 537.57 537.57 537.57 0.0K
12:27 537.57 537.59 537.57 537.59 0.0K
12:28 537.58 537.58 537.57 537.57 0.0K
12:29 537.57 537.57 537.56 537.57 0.0K
12:30 537.57 537.57 537.52 537.53 0.0K
12:31 537.52 537.56 537.52 537.56 0.0K
12:32 537.56 537.56 537.56 537.56 0.0K
12:33 537.55 537.57 537.55 537.57 0.0K
12:34 537.57 537.57 537.56 537.56 0.0K
12:35 537.57 537.57 537.56 537.56 0.0K
12:36 537.57 537.57 537.56 537.56 0.0K
12:37 537.56 537.57 537.56 537.56 0.0K
12:38 537.57 537.57 537.56 537.56 0.0K
12:39 537.53 537.56 537.53 537.55 0.0K
12:40 537.55 537.57 537.55 537.56 0.0K
12:41 537.57 537.57 537.56 537.56 0.0K
12:42 537.56 537.56 537.54 537.55 0.0K
12:43 537.55 537.55 537.52 537.52 0.0K
12:44 537.53 537.55 537.53 537.55 0.0K
12:45 537.55 537.58 537.55 537.58 0.0K
12:46 537.59 537.64 537.59 537.64 0.0K
12:47 537.63 537.64 537.61 537.61 0.0K
12:48 537.63 537.63 537.61 537.61 0.0K
12:49 537.61 537.61 537.60 537.61 0.0K
12:50 537.62 537.62 537.60 537.61 0.0K
12:51 537.60 537.60 537.57 537.57 0.0K
12:52 537.56 537.58 537.56 537.56 0.0K
12:53 537.57 537.57 537.56 537.56 0.0K
12:54 537.55 537.55 537.53 537.54 0.0K
12:55 537.55 537.55 537.55 537.55 0.0K
12:56 537.53 537.53 537.51 537.51 0.0K
12:57 537.47 537.47 537.44 537.44 0.0K
12:58 537.42 537.42 537.38 537.40 0.0K
12:59 537.42 537.46 537.42 537.46 0.0K
13:00 537.46 537.46 537.40 537.40 0.0K
13:01 537.43 537.44 537.42 537.44 0.0K
13:02 537.46 537.46 537.44 537.45 0.0K
13:03 537.45 537.45 537.39 537.41 0.0K
13:04 537.42 537.42 537.40 537.41 0.0K
13:05 537.44 537.44 537.43 537.44 0.0K
13:06 537.44 537.44 537.43 537.44 0.0K
13:07 537.44 537.45 537.42 537.45 0.0K
13:08 537.44 537.46 537.43 537.43 0.0K
13:09 537.43 537.44 537.43 537.44 0.0K
13:10 537.44 537.46 537.44 537.46 0.0K
13:11 537.46 537.48 537.44 537.44 0.0K
13:12 537.45 537.48 537.45 537.48 0.0K
13:13 537.48 537.51 537.48 537.50 0.0K
13:14 537.50 537.50 537.49 537.49 0.0K
13:15 537.49 537.49 537.49 537.49 0.0K
13:16 537.49 537.49 537.44 537.45 0.0K
13:17 537.46 537.46 537.45 537.45 0.0K
13:18 537.47 537.48 537.46 537.46 0.0K
13:19 537.46 537.46 537.28 537.29 0.0K
13:20 537.30 537.39 537.30 537.39 0.0K
13:21 537.39 537.42 537.37 537.42 0.0K
13:22 537.44 537.44 537.41 537.41 0.0K
13:23 537.41 537.42 537.39 537.42 0.0K
13:24 537.43 537.47 537.43 537.47 0.0K
13:25 537.47 537.47 537.47 537.47 0.0K
13:26 537.48 537.54 537.48 537.53 0.0K
13:27 537.52 537.52 537.50 537.52 0.0K
13:28 537.50 537.53 537.50 537.53 0.0K
13:29 537.54 537.54 537.51 537.51 0.0K
13:30 537.50 537.53 537.50 537.53 0.0K
13:31 537.51 537.54 537.51 537.52 0.0K
13:32 537.52 537.52 537.51 537.52 0.0K
13:33 537.51 537.52 537.49 537.51 0.0K
13:34 537.51 537.52 537.51 537.52 0.0K
13:35 537.52 537.54 537.52 537.53 0.0K
13:36 537.53 537.56 537.53 537.53 0.0K
13:37 537.54 537.55 537.54 537.55 0.0K
13:38 537.55 537.56 537.55 537.56 0.0K
13:39 537.54 537.61 537.54 537.60 0.0K
13:40 537.60 537.62 537.50 537.50 0.0K
13:41 537.46 537.54 537.46 537.49 0.0K
13:42 537.50 537.50 537.45 537.48 0.0K
13:43 537.46 537.46 537.32 537.32 0.0K
13:44 537.42 537.53 537.42 537.52 0.0K
13:45 537.53 537.56 537.51 537.51 0.0K
13:46 537.53 537.55 537.53 537.55 0.0K
13:47 537.55 537.60 537.55 537.59 0.0K
13:48 537.59 537.62 537.59 537.62 0.0K
13:49 537.61 537.62 537.60 537.61 0.0K
13:50 537.60 537.63 537.59 537.59 0.0K
13:51 537.60 537.61 537.59 537.59 0.0K
13:52 537.56 537.56 537.52 537.56 0.0K
13:53 537.54 537.58 537.53 537.57 0.0K
13:54 537.56 537.62 537.56 537.62 0.0K
13:55 537.60 537.61 537.59 537.60 0.0K
13:56 537.56 537.59 537.56 537.59 0.0K
13:57 537.60 537.68 537.60 537.68 0.0K
13:58 537.68 537.72 537.68 537.72 0.0K
13:59 537.71 537.72 537.71 537.72 0.0K
14:00 537.72 537.75 537.71 537.71 0.0K
14:01 537.74 537.74 537.74 537.74 0.0K
14:02 537.73 537.73 537.71 537.71 0.0K
14:03 537.70 537.74 537.70 537.74 0.0K
14:04 537.75 537.81 537.75 537.81 0.0K
14:05 537.80 537.80 537.78 537.78 0.0K
14:06 537.78 537.82 537.78 537.82 0.0K
14:07 537.81 537.83 537.81 537.83 0.0K
14:08 537.84 537.87 537.84 537.85 0.0K
14:09 537.86 537.86 537.85 537.85 0.0K
14:10 537.85 537.85 537.84 537.84 0.0K
14:11 537.83 537.83 537.83 537.83 0.0K
14:12 537.82 537.84 537.82 537.83 0.0K
14:13 537.83 537.85 537.83 537.84 0.0K
14:14 537.83 537.85 537.83 537.85 0.0K
14:15 537.85 537.86 537.85 537.86 0.0K
14:16 537.86 537.87 537.86 537.87 0.0K
14:17 537.90 537.90 537.88 537.88 0.0K
14:18 537.88 537.88 537.88 537.88 0.0K
14:19 537.88 537.88 537.88 537.88 0.0K
14:20 537.88 537.88 537.87 537.87 0.0K
14:21 537.88 537.89 537.88 537.89 0.0K
14:22 537.89 537.90 537.89 537.89 0.0K
14:23 537.88 537.90 537.88 537.89 0.0K
14:24 537.89 537.89 537.87 537.87 0.0K
14:25 537.87 537.88 537.86 537.88 0.0K
14:26 537.89 537.89 537.89 537.89 0.0K
14:27 537.88 537.88 537.87 537.87 0.0K
14:28 537.87 537.87 537.87 537.87 0.0K
14:29 537.88 537.88 537.88 537.88 0.0K
14:30 537.88 537.88 537.86 537.87 0.0K
14:31 537.89 537.90 537.89 537.90 0.0K
14:32 537.90 537.90 537.88 537.90 0.0K
14:33 537.90 537.91 537.90 537.91 0.0K
14:34 537.93 537.94 537.93 537.93 0.0K
14:35 537.93 537.93 537.92 537.92 0.0K
14:36 537.93 537.94 537.93 537.93 0.0K
14:37 537.94 537.95 537.93 537.95 0.0K
14:38 537.95 537.95 537.93 537.95 0.0K
14:39 537.94 537.94 537.94 537.94 0.0K
14:40 537.94 537.94 537.93 537.94 0.0K
14:41 537.94 537.94 537.92 537.92 0.0K
14:42 537.91 537.93 537.90 537.90 0.0K
14:43 537.91 537.91 537.90 537.91 0.0K
14:44 537.91 537.92 537.90 537.90 0.0K
14:45 537.91 537.92 537.90 537.91 0.0K
14:46 537.90 537.92 537.90 537.92 0.0K
14:47 537.92 537.92 537.92 537.92 0.0K
14:48 537.93 537.93 537.92 537.93 0.0K
14:49 537.92 537.93 537.92 537.93 0.0K
14:50 537.93 537.96 537.93 537.95 0.0K
14:51 537.96 537.97 537.96 537.97 0.0K
14:52 537.98 538.00 537.98 538.00 0.0K
14:53 538.00 538.00 537.99 537.99 0.0K
14:54 537.99 537.99 537.98 537.99 0.0K
14:55 537.99 537.99 537.99 537.99 0.0K
14:56 537.99 537.99 537.97 537.98 0.0K
14:57 537.98 537.98 537.96 537.96 0.0K
14:58 537.96 537.96 537.95 537.95 0.0K
14:59 537.96 537.96 537.95 537.95 0.0K
15:00 537.97 537.97 537.97 537.97 0.0K
15:01 537.98 538.00 537.98 538.00 0.0K
15:02 538.01 538.01 538.00 538.01 0.0K
15:03 538.01 538.02 538.01 538.02 0.0K
15:04 538.02 538.02 538.00 538.00 0.0K
15:05 538.00 538.00 537.99 537.99 0.0K
15:06 537.98 537.99 537.98 537.99 0.0K
15:07 537.99 537.99 537.99 537.99 0.0K
15:08 538.00 538.01 538.00 538.01 0.0K
15:09 538.02 538.02 538.01 538.01 0.0K
15:10 538.01 538.01 538.00 538.00 0.0K
15:11 538.00 538.00 537.99 537.99 0.0K
15:12 537.99 538.01 537.99 538.01 0.0K
15:13 538.01 538.01 537.99 538.00 0.0K
15:14 538.00 538.00 537.99 538.00 0.0K
15:15 538.00 538.01 538.00 538.01 0.0K
15:16 538.01 538.01 538.00 538.00 0.0K
15:17 538.01 538.03 538.01 538.03 0.0K
15:18 538.03 538.04 538.03 538.04 0.0K
15:19 538.04 538.05 538.04 538.05 0.0K
15:20 538.04 538.04 538.03 538.03 0.0K
15:21 538.03 538.03 538.02 538.02 0.0K
15:22 538.02 538.02 538.01 538.01 0.0K
15:23 538.01 538.01 538.00 538.00 0.0K
15:24 538.00 538.00 537.99 537.99 0.0K
15:25 537.99 537.99 537.98 537.98 0.0K
15:26 537.99 537.99 537.98 537.98 0.0K
15:27 537.99 537.99 537.99 537.99 0.0K
15:28 538.00 538.01 538.00 538.01 0.0K
15:29 538.00 538.01 538.00 538.01 0.0K
15:30 538.01 538.01 537.99 537.99 0.0K
15:31 537.99 537.99 537.98 537.98 0.0K
15:32 537.99 538.00 537.99 537.99 0.0K
15:33 537.99 537.99 537.97 537.97 0.0K
15:34 537.98 537.98 537.98 537.98 0.0K
15:35 537.98 537.98 537.98 537.98 0.0K
15:36 537.98 537.98 537.97 537.98 0.0K
15:37 537.98 537.98 537.98 537.98 0.0K
15:38 537.99 538.01 537.99 538.01 0.0K
15:39 538.00 538.01 538.00 538.01 0.0K
15:40 538.01 538.01 538.00 538.01 0.0K
15:41 538.00 538.00 537.99 537.99 0.0K
15:42 537.98 537.99 537.98 537.98 0.0K
15:43 537.98 537.98 537.98 537.98 0.0K
15:44 537.97 537.98 537.97 537.98 0.0K
15:45 537.97 537.98 537.97 537.98 0.0K
15:46 537.99 538.00 537.99 537.99 0.0K
15:47 537.99 537.99 537.99 537.99 0.0K
15:48 537.99 538.02 537.99 538.02 0.0K
15:49 538.02 538.02 538.02 538.02 0.0K
15:50 538.03 538.03 538.01 538.01 0.0K
15:51 538.01 538.01 538.00 538.00 0.0K
15:52 538.02 538.02 538.02 538.02 0.0K
15:53 538.02 538.03 538.02 538.03 0.0K
15:54 538.03 538.06 538.03 538.06 0.0K
15:55 538.04 538.07 538.04 538.07 0.0K
15:56 538.07 538.08 538.07 538.08 0.0K
15:57 538.08 538.09 538.08 538.09 0.0K
15:58 538.09 538.10 538.09 538.10 0.0K
15:59 538.10 538.11 538.10 538.10 0.0K
16:00 538.09 538.09 538.09 538.09 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible