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
10:35 538.73 538.76 538.73 538.76 0.0K
10:36 538.76 538.77 538.75 538.77 0.0K
10:37 538.77 538.78 538.76 538.78 0.0K
10:38 538.78 538.84 538.78 538.84 0.0K
10:39 538.83 538.84 538.81 538.81 0.0K
10:40 538.82 538.83 538.82 538.82 0.0K
10:41 538.82 538.82 538.80 538.81 0.0K
10:42 538.81 538.84 538.81 538.83 0.0K
10:43 538.85 538.87 538.85 538.87 0.0K
10:44 538.88 538.88 538.87 538.87 0.0K
10:45 538.86 538.86 538.84 538.84 0.0K
10:46 538.83 538.83 538.76 538.76 0.0K
10:47 538.78 538.78 538.76 538.76 0.0K
10:48 538.77 538.78 538.76 538.78 0.0K
10:49 538.79 538.80 538.79 538.79 0.0K
10:50 538.81 538.85 538.79 538.85 0.0K
10:51 538.84 538.87 538.83 538.87 0.0K
10:52 538.89 538.91 538.89 538.91 0.0K
10:53 538.94 538.94 538.93 538.94 0.0K
10:54 538.93 538.94 538.93 538.94 0.0K
10:55 538.96 538.96 538.95 538.95 0.0K
10:56 538.95 538.96 538.95 538.96 0.0K
10:57 538.96 538.96 538.96 538.96 0.0K
10:58 538.97 538.97 538.93 538.93 0.0K
10:59 538.94 538.99 538.94 538.99 0.0K
11:00 538.98 538.98 538.98 538.98 0.0K
11:01 538.97 538.98 538.97 538.98 0.0K
11:02 538.97 538.98 538.97 538.97 0.0K
11:03 538.97 538.98 538.97 538.97 0.0K
11:04 538.97 538.98 538.97 538.97 0.0K
11:05 538.96 538.97 538.94 538.94 0.0K
11:06 538.94 538.97 538.94 538.97 0.0K
11:07 538.97 538.98 538.97 538.98 0.0K
11:08 538.97 538.97 538.97 538.97 0.0K
11:09 538.98 538.98 538.98 538.98 0.0K
11:10 538.98 539.00 538.98 538.99 0.0K
11:11 538.99 539.00 538.99 539.00 0.0K
11:12 538.99 539.01 538.99 539.01 0.0K
11:13 539.01 539.01 539.00 539.00 0.0K
11:14 538.99 538.99 538.95 538.95 0.0K
11:15 538.95 538.97 538.95 538.96 0.0K
11:16 538.96 538.98 538.96 538.97 0.0K
11:17 538.97 538.98 538.95 538.97 0.0K
11:18 538.97 538.97 538.96 538.96 0.0K
11:19 538.96 538.96 538.95 538.95 0.0K
11:20 538.95 538.96 538.92 538.92 0.0K
11:21 538.90 538.92 538.90 538.91 0.0K
11:22 538.90 538.90 538.84 538.84 0.0K
11:23 538.83 538.84 538.82 538.84 0.0K
11:24 538.85 538.87 538.85 538.87 0.0K
11:25 538.87 538.89 538.87 538.89 0.0K
11:26 538.88 538.90 538.88 538.90 0.0K
11:27 538.90 538.99 538.90 538.99 0.0K
11:28 538.97 538.97 538.96 538.97 0.0K
11:29 538.96 538.96 538.96 538.96 0.0K
11:30 538.98 538.98 538.95 538.95 0.0K
11:31 538.95 538.96 538.92 538.93 0.0K
11:32 538.92 538.94 538.90 538.94 0.0K
11:33 538.95 538.95 538.91 538.91 0.0K
11:34 538.92 538.94 538.92 538.94 0.0K
11:35 538.94 538.94 538.89 538.93 0.0K
11:36 538.95 538.95 538.92 538.95 0.0K
11:37 538.95 538.96 538.95 538.95 0.0K
11:38 538.95 538.95 538.94 538.94 0.0K
11:39 538.96 538.99 538.96 538.99 0.0K
11:40 538.99 538.99 538.95 538.96 0.0K
11:41 538.96 538.97 538.96 538.96 0.0K
11:42 538.95 538.95 538.94 538.95 0.0K
11:43 538.96 538.98 538.95 538.98 0.0K
11:44 538.95 538.97 538.95 538.97 0.0K
11:45 538.97 539.00 538.97 538.99 0.0K
11:46 538.98 539.02 538.98 539.02 0.0K
11:47 539.00 539.03 539.00 539.02 0.0K
11:48 539.05 539.06 539.05 539.06 0.0K
11:49 539.06 539.06 539.04 539.05 0.0K
11:50 539.07 539.09 539.07 539.09 0.0K
11:51 539.08 539.09 539.08 539.09 0.0K
11:52 539.09 539.09 539.08 539.08 0.0K
11:53 539.09 539.09 539.07 539.07 0.0K
11:54 539.08 539.09 539.08 539.08 0.0K
11:55 539.08 539.08 539.08 539.08 0.0K
11:56 539.07 539.07 539.02 539.03 0.0K
11:57 539.04 539.06 539.04 539.05 0.0K
11:58 539.03 539.03 539.00 539.02 0.0K
11:59 539.03 539.03 538.99 538.99 0.0K
12:00 538.98 538.98 538.95 538.95 0.0K
12:01 538.94 538.96 538.94 538.96 0.0K
12:02 538.96 538.96 538.95 538.95 0.0K
12:03 538.95 538.97 538.94 538.96 0.0K
12:04 538.97 538.97 538.96 538.97 0.0K
12:05 538.98 539.00 538.98 538.98 0.0K
12:06 538.99 538.99 538.94 538.95 0.0K
12:07 538.95 538.95 538.90 538.90 0.0K
12:08 538.90 538.93 538.90 538.93 0.0K
12:09 538.92 538.92 538.92 538.92 0.0K
12:10 538.92 538.92 538.90 538.90 0.0K
12:11 538.90 538.94 538.89 538.93 0.0K
12:12 538.94 538.96 538.94 538.96 0.0K
12:13 538.96 538.97 538.95 538.97 0.0K
12:14 538.96 538.98 538.96 538.97 0.0K
12:15 538.96 538.96 538.94 538.94 0.0K
12:16 538.92 538.92 538.91 538.91 0.0K
12:17 538.91 538.91 538.89 538.89 0.0K
12:18 538.90 538.90 538.88 538.90 0.0K
12:19 538.92 538.92 538.90 538.90 0.0K
12:20 538.91 538.92 538.90 538.92 0.0K
12:21 538.90 538.90 538.90 538.90 0.0K
12:22 538.88 538.91 538.88 538.91 0.0K
12:23 538.91 538.91 538.90 538.90 0.0K
12:24 538.91 538.91 538.89 538.90 0.0K
12:25 538.90 538.91 538.90 538.91 0.0K
12:26 538.91 538.92 538.91 538.92 0.0K
12:27 538.92 538.92 538.92 538.92 0.0K
12:28 538.93 538.93 538.92 538.92 0.0K
12:29 538.92 538.94 538.92 538.94 0.0K
12:30 538.93 538.97 538.93 538.96 0.0K
12:31 538.96 538.99 538.96 538.98 0.0K
12:32 538.98 539.00 538.98 539.00 0.0K
12:33 539.00 539.00 538.99 538.99 0.0K
12:34 538.99 539.00 538.98 538.98 0.0K
12:35 538.95 538.97 538.95 538.97 0.0K
12:36 538.97 538.98 538.97 538.97 0.0K
12:37 538.96 538.97 538.95 538.97 0.0K
12:38 538.99 538.99 538.98 538.99 0.0K
12:39 538.99 539.00 538.99 539.00 0.0K
12:40 538.99 539.00 538.99 538.99 0.0K
12:41 538.99 539.02 538.99 539.02 0.0K
12:42 539.03 539.03 539.02 539.02 0.0K
12:43 539.02 539.03 539.02 539.03 0.0K
12:44 539.01 539.01 538.98 538.98 0.0K
12:45 538.99 538.99 538.99 538.99 0.0K
12:46 538.99 539.00 538.99 539.00 0.0K
12:47 538.99 538.99 538.98 538.98 0.0K
12:48 538.97 538.99 538.97 538.99 0.0K
12:49 538.99 539.00 538.99 538.99 0.0K
12:50 538.99 539.04 538.99 539.04 0.0K
12:51 539.03 539.05 539.03 539.05 0.0K
12:52 539.06 539.06 539.03 539.03 0.0K
12:53 539.04 539.04 539.04 539.04 0.0K
12:54 539.04 539.06 539.04 539.06 0.0K
12:55 539.05 539.05 539.03 539.04 0.0K
12:56 539.04 539.05 539.04 539.05 0.0K
12:57 539.04 539.05 539.04 539.05 0.0K
12:58 539.04 539.04 539.02 539.02 0.0K
12:59 539.02 539.03 539.02 539.02 0.0K
13:00 539.03 539.04 539.03 539.04 0.0K
13:01 539.04 539.04 539.04 539.04 0.0K
13:02 539.07 539.09 539.07 539.09 0.0K
13:03 539.08 539.09 539.08 539.09 0.0K
13:04 539.09 539.09 539.09 539.09 0.0K
13:05 539.09 539.09 539.08 539.08 0.0K
13:06 539.09 539.09 539.07 539.07 0.0K
13:07 539.07 539.07 539.07 539.07 0.0K
13:08 539.07 539.07 539.04 539.04 0.0K
13:09 539.03 539.03 539.00 539.00 0.0K
13:10 539.01 539.01 538.99 539.01 0.0K
13:11 538.99 539.00 538.99 539.00 0.0K
13:12 538.97 539.00 538.97 539.00 0.0K
13:13 538.99 538.99 538.97 538.97 0.0K
13:14 538.97 538.99 538.96 538.99 0.0K
13:15 538.99 538.99 538.97 538.97 0.0K
13:16 538.98 538.99 538.98 538.99 0.0K
13:17 539.00 539.00 538.97 538.97 0.0K
13:18 538.97 538.97 538.95 538.95 0.0K
13:19 538.93 538.95 538.93 538.94 0.0K
13:20 538.93 538.94 538.92 538.92 0.0K
13:21 538.89 538.91 538.85 538.91 0.0K
13:22 538.90 538.93 538.90 538.91 0.0K
13:23 538.91 538.93 538.91 538.93 0.0K
13:24 538.93 538.95 538.93 538.94 0.0K
13:25 538.94 538.95 538.94 538.94 0.0K
13:26 538.95 538.95 538.94 538.94 0.0K
13:27 538.95 538.95 538.93 538.94 0.0K
13:28 538.94 538.97 538.94 538.96 0.0K
13:29 538.96 538.96 538.93 538.93 0.0K
13:30 538.94 538.94 538.88 538.88 0.0K
13:31 538.88 538.90 538.88 538.89 0.0K
13:32 538.89 538.90 538.86 538.86 0.0K
13:33 538.88 538.89 538.88 538.89 0.0K
13:34 538.90 538.91 538.90 538.90 0.0K
13:35 538.90 538.90 538.89 538.89 0.0K
13:36 538.89 538.89 538.88 538.88 0.0K
13:37 538.88 538.88 538.87 538.87 0.0K
13:38 538.87 538.87 538.85 538.85 0.0K
13:39 538.87 538.88 538.86 538.88 0.0K
13:40 538.87 538.87 538.86 538.86 0.0K
13:41 538.83 538.86 538.83 538.86 0.0K
13:42 538.86 538.86 538.84 538.84 0.0K
13:43 538.84 538.85 538.84 538.85 0.0K
13:44 538.84 538.85 538.83 538.85 0.0K
13:45 538.84 538.88 538.84 538.87 0.0K
13:46 538.88 538.88 538.86 538.87 0.0K
13:47 538.85 538.86 538.83 538.83 0.0K
13:48 538.84 538.87 538.84 538.87 0.0K
13:49 538.89 538.91 538.89 538.91 0.0K
13:50 538.91 538.91 538.90 538.91 0.0K
13:51 538.91 538.93 538.91 538.93 0.0K
13:52 538.93 538.95 538.93 538.95 0.0K
13:53 538.94 538.94 538.91 538.91 0.0K
13:54 538.89 538.93 538.89 538.92 0.0K
13:55 538.92 538.94 538.92 538.93 0.0K
13:56 538.92 538.94 538.92 538.93 0.0K
13:57 538.93 538.93 538.91 538.91 0.0K
13:58 538.92 538.92 538.90 538.90 0.0K
13:59 538.90 538.90 538.88 538.88 0.0K
14:00 538.89 538.90 538.89 538.89 0.0K
14:01 538.89 538.90 538.89 538.89 0.0K
14:02 538.89 538.91 538.89 538.89 0.0K
14:03 538.90 538.92 538.90 538.92 0.0K
14:04 538.92 538.92 538.90 538.90 0.0K
14:05 538.89 538.90 538.89 538.90 0.0K
14:06 538.90 538.90 538.84 538.84 0.0K
14:07 538.83 538.83 538.72 538.72 0.0K
14:08 538.67 538.67 538.57 538.64 0.0K
14:09 538.69 538.69 538.64 538.65 0.0K
14:10 538.67 538.71 538.67 538.70 0.0K
14:11 538.70 538.75 538.70 538.75 0.0K
14:12 538.75 538.75 538.71 538.74 0.0K
14:13 538.70 538.70 538.65 538.68 0.0K
14:14 538.72 538.72 538.69 538.69 0.0K
14:15 538.69 538.69 538.68 538.69 0.0K
14:16 538.69 538.69 538.66 538.67 0.0K
14:17 538.68 538.69 538.66 538.68 0.0K
14:18 538.69 538.69 538.65 538.65 0.0K
14:19 538.65 538.65 538.61 538.61 0.0K
14:20 538.62 538.62 538.58 538.58 0.0K
14:21 538.61 538.67 538.61 538.66 0.0K
14:22 538.66 538.69 538.66 538.69 0.0K
14:23 538.68 538.69 538.67 538.68 0.0K
14:24 538.70 538.87 538.70 538.85 0.0K
14:25 538.85 538.85 538.82 538.82 0.0K
14:26 538.82 538.83 538.81 538.81 0.0K
14:27 538.80 538.80 538.79 538.80 0.0K
14:28 538.80 538.82 538.80 538.82 0.0K
14:29 538.79 538.81 538.79 538.79 0.0K
14:30 538.79 538.79 538.77 538.78 0.0K
14:31 538.78 538.80 538.77 538.80 0.0K
14:32 538.82 538.83 538.82 538.83 0.0K
14:33 538.83 538.85 538.83 538.84 0.0K
14:34 538.83 538.84 538.83 538.84 0.0K
14:35 538.86 538.86 538.85 538.85 0.0K
14:36 538.85 538.86 538.82 538.82 0.0K
14:37 538.82 538.84 538.82 538.83 0.0K
14:38 538.83 538.83 538.79 538.81 0.0K
14:39 538.80 538.80 538.78 538.78 0.0K
14:40 538.77 538.82 538.77 538.82 0.0K
14:41 538.83 538.83 538.81 538.83 0.0K
14:42 538.85 538.85 538.82 538.82 0.0K
14:43 538.82 538.82 538.82 538.82 0.0K
14:44 538.82 538.83 538.82 538.82 0.0K
14:45 538.83 538.85 538.83 538.85 0.0K
14:46 538.84 538.85 538.84 538.85 0.0K
14:47 538.85 538.85 538.84 538.84 0.0K
14:48 538.85 538.92 538.85 538.92 0.0K
14:49 538.90 538.91 538.90 538.91 0.0K
14:50 538.92 538.93 538.90 538.90 0.0K
14:51 538.91 538.97 538.91 538.97 0.0K
14:52 538.99 538.99 538.97 538.97 0.0K
14:53 538.96 538.98 538.96 538.97 0.0K
14:54 538.97 538.97 538.96 538.96 0.0K
14:55 538.96 538.98 538.96 538.98 0.0K
14:56 538.97 538.97 538.97 538.97 0.0K
14:57 538.97 538.97 538.96 538.97 0.0K
14:58 538.98 538.99 538.98 538.98 0.0K
14:59 538.98 538.98 538.95 538.95 0.0K
15:00 538.96 538.96 538.94 538.96 0.0K
15:01 538.96 538.97 538.96 538.97 0.0K
15:02 538.97 538.97 538.96 538.97 0.0K
15:03 538.98 538.98 538.96 538.97 0.0K
15:04 538.96 538.96 538.95 538.96 0.0K
15:05 538.95 538.96 538.95 538.96 0.0K
15:06 538.96 538.96 538.93 538.93 0.0K
15:07 538.95 538.95 538.93 538.93 0.0K
15:08 538.94 538.95 538.94 538.95 0.0K
15:09 538.94 538.94 538.94 538.94 0.0K
15:10 538.94 538.94 538.94 538.94 0.0K
15:11 538.94 538.94 538.92 538.93 0.0K
15:12 538.95 538.95 538.93 538.95 0.0K
15:13 538.95 538.97 538.95 538.97 0.0K
15:14 538.97 538.97 538.97 538.97 0.0K
15:15 538.97 538.97 538.96 538.97 0.0K
15:16 538.96 538.96 538.92 538.92 0.0K
15:17 538.94 538.94 538.92 538.94 0.0K
15:18 538.93 538.93 538.92 538.92 0.0K
15:19 538.92 538.94 538.92 538.94 0.0K
15:20 538.94 538.95 538.94 538.95 0.0K
15:21 538.94 538.94 538.93 538.94 0.0K
15:22 538.93 538.94 538.93 538.94 0.0K
15:23 538.94 538.94 538.93 538.94 0.0K
15:24 538.93 538.96 538.93 538.96 0.0K
15:25 538.97 538.99 538.97 538.99 0.0K
15:26 538.98 538.98 538.95 538.95 0.0K
15:27 538.95 538.95 538.93 538.93 0.0K
15:28 538.94 538.95 538.93 538.95 0.0K
15:29 538.95 538.95 538.94 538.94 0.0K
15:30 538.93 538.95 538.93 538.94 0.0K
15:31 538.94 538.97 538.94 538.97 0.0K
15:32 538.98 538.99 538.98 538.99 0.0K
15:33 538.99 538.99 538.97 538.97 0.0K
15:34 538.97 538.98 538.95 538.95 0.0K
15:35 538.95 538.96 538.94 538.94 0.0K
15:36 538.94 538.94 538.92 538.92 0.0K
15:37 538.93 538.93 538.92 538.92 0.0K
15:38 538.91 538.95 538.91 538.94 0.0K
15:39 538.94 538.97 538.94 538.95 0.0K
15:40 538.94 538.96 538.94 538.95 0.0K
15:41 538.97 538.98 538.97 538.98 0.0K
15:42 538.98 538.98 538.96 538.96 0.0K
15:43 538.97 538.97 538.93 538.94 0.0K
15:44 538.92 538.94 538.92 538.94 0.0K
15:45 538.95 538.97 538.95 538.96 0.0K
15:46 538.98 538.98 538.95 538.95 0.0K
15:47 538.94 538.96 538.94 538.94 0.0K
15:48 538.95 538.95 538.94 538.94 0.0K
15:49 538.93 538.94 538.93 538.93 0.0K
15:50 538.95 538.99 538.95 538.96 0.0K
15:51 538.97 538.98 538.95 538.98 0.0K
15:52 538.98 538.99 538.97 538.98 0.0K
15:53 538.98 538.98 538.97 538.97 0.0K
15:54 538.96 539.04 538.96 539.04 0.0K
15:55 539.03 539.13 539.03 539.11 0.0K
15:56 539.10 539.11 539.10 539.11 0.0K
15:57 539.11 539.16 539.11 539.16 0.0K
15:58 539.17 539.20 539.17 539.20 0.0K
15:59 539.21 539.24 539.21 539.24 0.0K
16:00 539.28 539.28 539.28 539.28 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible