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
10:35 539.12 539.26 539.12 539.20 0.0K
10:36 539.21 539.24 539.21 539.24 0.0K
10:37 539.25 539.27 539.25 539.27 0.0K
10:38 539.25 539.25 539.23 539.24 0.0K
10:39 539.23 539.23 539.20 539.22 0.0K
10:40 539.23 539.24 539.22 539.24 0.0K
10:41 539.24 539.26 539.23 539.23 0.0K
10:42 539.24 539.24 539.23 539.24 0.0K
10:43 539.25 539.25 539.25 539.25 0.0K
10:44 539.26 539.28 539.26 539.28 0.0K
10:45 539.28 539.28 539.26 539.28 0.0K
10:46 539.27 539.27 539.26 539.27 0.0K
10:47 539.28 539.30 539.28 539.30 0.0K
10:48 539.31 539.31 539.26 539.26 0.0K
10:49 539.27 539.27 539.26 539.27 0.0K
10:50 539.28 539.28 539.26 539.27 0.0K
10:51 539.28 539.28 539.26 539.26 0.0K
10:52 539.26 539.26 539.24 539.25 0.0K
10:53 539.25 539.27 539.25 539.27 0.0K
10:54 539.27 539.28 539.26 539.28 0.0K
10:55 539.25 539.25 539.21 539.22 0.0K
10:56 539.20 539.20 539.14 539.14 0.0K
10:57 539.13 539.14 539.09 539.14 0.0K
10:58 539.13 539.16 539.12 539.16 0.0K
10:59 539.16 539.18 539.16 539.18 0.0K
11:00 539.17 539.22 539.17 539.21 0.0K
11:01 539.23 539.29 539.23 539.29 0.0K
11:02 539.29 539.30 539.29 539.30 0.0K
11:03 539.32 539.34 539.32 539.33 0.0K
11:04 539.32 539.34 539.31 539.31 0.0K
11:05 539.31 539.34 539.31 539.34 0.0K
11:06 539.34 539.35 539.34 539.35 0.0K
11:07 539.35 539.35 539.34 539.35 0.0K
11:08 539.36 539.36 539.35 539.36 0.0K
11:09 539.37 539.37 539.36 539.36 0.0K
11:10 539.36 539.36 539.34 539.34 0.0K
11:11 539.36 539.44 539.36 539.43 0.0K
11:12 539.46 539.46 539.43 539.44 0.0K
11:13 539.44 539.44 539.43 539.44 0.0K
11:14 539.45 539.50 539.45 539.50 0.0K
11:15 539.48 539.48 539.47 539.47 0.0K
11:16 539.49 539.49 539.43 539.43 0.0K
11:17 539.45 539.46 539.44 539.44 0.0K
11:18 539.43 539.44 539.43 539.44 0.0K
11:19 539.46 539.46 539.46 539.46 0.0K
11:20 539.46 539.46 539.42 539.43 0.0K
11:21 539.43 539.44 539.43 539.43 0.0K
11:22 539.43 539.44 539.43 539.44 0.0K
11:23 539.44 539.45 539.44 539.45 0.0K
11:24 539.45 539.46 539.45 539.45 0.0K
11:25 539.45 539.46 539.45 539.45 0.0K
11:26 539.45 539.47 539.45 539.47 0.0K
11:27 539.47 539.47 539.46 539.47 0.0K
11:28 539.47 539.48 539.47 539.47 0.0K
11:29 539.47 539.47 539.46 539.46 0.0K
11:30 539.47 539.47 539.46 539.46 0.0K
11:31 539.45 539.46 539.43 539.46 0.0K
11:32 539.46 539.46 539.46 539.46 0.0K
11:33 539.46 539.48 539.46 539.48 0.0K
11:34 539.48 539.48 539.48 539.48 0.0K
11:35 539.48 539.49 539.48 539.49 0.0K
11:36 539.49 539.49 539.48 539.48 0.0K
11:37 539.47 539.47 539.47 539.47 0.0K
11:38 539.46 539.46 539.44 539.45 0.0K
11:39 539.46 539.46 539.44 539.46 0.0K
11:40 539.46 539.48 539.46 539.48 0.0K
11:41 539.49 539.51 539.49 539.51 0.0K
11:42 539.52 539.55 539.52 539.55 0.0K
11:43 539.54 539.55 539.54 539.55 0.0K
11:44 539.55 539.57 539.55 539.57 0.0K
11:45 539.58 539.60 539.57 539.57 0.0K
11:46 539.58 539.58 539.57 539.58 0.0K
11:47 539.57 539.58 539.57 539.58 0.0K
11:48 539.58 539.58 539.58 539.58 0.0K
11:49 539.57 539.57 539.54 539.54 0.0K
11:50 539.54 539.56 539.54 539.56 0.0K
11:51 539.56 539.56 539.53 539.55 0.0K
11:52 539.55 539.56 539.54 539.56 0.0K
11:53 539.56 539.57 539.56 539.57 0.0K
11:54 539.58 539.59 539.58 539.59 0.0K
11:55 539.58 539.59 539.58 539.59 0.0K
11:56 539.59 539.60 539.58 539.58 0.0K
11:57 539.58 539.58 539.57 539.57 0.0K
11:58 539.57 539.59 539.57 539.59 0.0K
11:59 539.59 539.59 539.58 539.58 0.0K
12:00 539.58 539.59 539.58 539.58 0.0K
12:01 539.58 539.59 539.58 539.59 0.0K
12:02 539.59 539.60 539.58 539.60 0.0K
12:03 539.61 539.62 539.60 539.62 0.0K
12:04 539.63 539.64 539.61 539.62 0.0K
12:05 539.62 539.62 539.60 539.60 0.0K
12:06 539.61 539.61 539.61 539.61 0.0K
12:07 539.61 539.62 539.60 539.60 0.0K
12:08 539.61 539.62 539.61 539.62 0.0K
12:09 539.62 539.62 539.61 539.61 0.0K
12:10 539.62 539.62 539.60 539.60 0.0K
12:11 539.60 539.60 539.58 539.58 0.0K
12:12 539.57 539.58 539.57 539.57 0.0K
12:13 539.56 539.56 539.53 539.53 0.0K
12:14 539.55 539.57 539.55 539.56 0.0K
12:15 539.57 539.57 539.47 539.47 0.0K
12:16 539.54 539.54 539.53 539.54 0.0K
12:17 539.55 539.55 539.54 539.54 0.0K
12:18 539.55 539.56 539.55 539.56 0.0K
12:19 539.56 539.56 539.55 539.56 0.0K
12:20 539.54 539.54 539.53 539.54 0.0K
12:21 539.54 539.54 539.52 539.52 0.0K
12:22 539.52 539.53 539.51 539.51 0.0K
12:23 539.51 539.52 539.50 539.50 0.0K
12:24 539.51 539.51 539.50 539.50 0.0K
12:25 539.48 539.50 539.48 539.50 0.0K
12:26 539.49 539.49 539.47 539.47 0.0K
12:27 539.48 539.48 539.46 539.46 0.0K
12:28 539.47 539.50 539.47 539.49 0.0K
12:29 539.49 539.49 539.47 539.47 0.0K
12:30 539.47 539.48 539.47 539.48 0.0K
12:31 539.47 539.47 539.43 539.43 0.0K
12:32 539.45 539.45 539.44 539.45 0.0K
12:33 539.44 539.45 539.43 539.45 0.0K
12:34 539.44 539.45 539.44 539.45 0.0K
12:35 539.44 539.48 539.44 539.47 0.0K
12:36 539.47 539.50 539.47 539.50 0.0K
12:37 539.50 539.51 539.50 539.50 0.0K
12:38 539.50 539.50 539.50 539.50 0.0K
12:39 539.50 539.50 539.47 539.48 0.0K
12:40 539.49 539.49 539.48 539.48 0.0K
12:41 539.49 539.50 539.49 539.50 0.0K
12:42 539.50 539.50 539.48 539.49 0.0K
12:43 539.50 539.53 539.50 539.53 0.0K
12:44 539.54 539.54 539.53 539.53 0.0K
12:45 539.53 539.54 539.53 539.53 0.0K
12:46 539.52 539.52 539.51 539.52 0.0K
12:47 539.53 539.56 539.53 539.56 0.0K
12:48 539.56 539.57 539.55 539.55 0.0K
12:49 539.55 539.56 539.55 539.56 0.0K
12:50 539.56 539.59 539.56 539.58 0.0K
12:51 539.58 539.59 539.58 539.59 0.0K
12:52 539.59 539.61 539.59 539.61 0.0K
12:53 539.61 539.65 539.61 539.65 0.0K
12:54 539.65 539.66 539.65 539.65 0.0K
12:55 539.64 539.64 539.62 539.62 0.0K
12:56 539.63 539.63 539.62 539.63 0.0K
12:57 539.63 539.66 539.63 539.65 0.0K
12:58 539.65 539.65 539.62 539.62 0.0K
12:59 539.63 539.63 539.61 539.61 0.0K
13:00 539.60 539.60 539.60 539.60 0.0K
13:01 539.60 539.61 539.60 539.60 0.0K
13:02 539.60 539.60 539.57 539.57 0.0K
13:03 539.57 539.58 539.57 539.58 0.0K
13:04 539.57 539.58 539.57 539.58 0.0K
13:05 539.57 539.57 539.55 539.55 0.0K
13:06 539.55 539.55 539.55 539.55 0.0K
13:07 539.55 539.55 539.54 539.55 0.0K
13:08 539.54 539.54 539.54 539.54 0.0K
13:09 539.52 539.52 539.48 539.49 0.0K
13:10 539.50 539.50 539.46 539.46 0.0K
13:11 539.46 539.47 539.43 539.43 0.0K
13:12 539.44 539.44 539.38 539.41 0.0K
13:13 539.43 539.43 539.41 539.42 0.0K
13:14 539.45 539.48 539.45 539.47 0.0K
13:15 539.45 539.49 539.45 539.49 0.0K
13:16 539.51 539.53 539.51 539.53 0.0K
13:17 539.54 539.58 539.54 539.58 0.0K
13:18 539.57 539.57 539.57 539.57 0.0K
13:19 539.56 539.59 539.56 539.59 0.0K
13:20 539.60 539.60 539.58 539.58 0.0K
13:21 539.59 539.60 539.58 539.60 0.0K
13:22 539.60 539.62 539.60 539.62 0.0K
13:23 539.62 539.62 539.62 539.62 0.0K
13:24 539.61 539.61 539.59 539.59 0.0K
13:25 539.59 539.62 539.59 539.61 0.0K
13:26 539.62 539.64 539.61 539.61 0.0K
13:27 539.61 539.61 539.60 539.60 0.0K
13:28 539.61 539.62 539.61 539.62 0.0K
13:29 539.62 539.63 539.62 539.63 0.0K
13:30 539.63 539.69 539.63 539.69 0.0K
13:31 539.68 539.69 539.67 539.67 0.0K
13:32 539.66 539.67 539.66 539.67 0.0K
13:33 539.66 539.67 539.66 539.67 0.0K
13:34 539.67 539.67 539.66 539.67 0.0K
13:35 539.67 539.69 539.67 539.68 0.0K
13:36 539.68 539.70 539.68 539.69 0.0K
13:37 539.69 539.69 539.69 539.69 0.0K
13:38 539.68 539.70 539.68 539.70 0.0K
13:39 539.69 539.69 539.68 539.69 0.0K
13:40 539.69 539.72 539.69 539.72 0.0K
13:41 539.71 539.72 539.70 539.70 0.0K
13:42 539.71 539.71 539.68 539.68 0.0K
13:43 539.68 539.68 539.66 539.66 0.0K
13:44 539.67 539.68 539.67 539.68 0.0K
13:45 539.68 539.68 539.65 539.65 0.0K
13:46 539.65 539.67 539.65 539.67 0.0K
13:47 539.67 539.69 539.67 539.68 0.0K
13:48 539.66 539.68 539.66 539.66 0.0K
13:49 539.66 539.66 539.65 539.65 0.0K
13:50 539.64 539.64 539.62 539.63 0.0K
13:51 539.64 539.64 539.61 539.62 0.0K
13:52 539.62 539.64 539.62 539.63 0.0K
13:53 539.62 539.63 539.62 539.63 0.0K
13:54 539.62 539.62 539.60 539.61 0.0K
13:55 539.61 539.62 539.61 539.62 0.0K
13:56 539.62 539.63 539.62 539.62 0.0K
13:57 539.62 539.62 539.61 539.62 0.0K
13:58 539.60 539.62 539.60 539.61 0.0K
13:59 539.61 539.61 539.59 539.59 0.0K
14:00 539.65 539.65 539.59 539.61 0.0K
14:01 539.62 539.62 539.61 539.61 0.0K
14:02 539.63 539.67 539.63 539.67 0.0K
14:03 539.69 539.69 539.65 539.65 0.0K
14:04 539.64 539.64 539.62 539.62 0.0K
14:05 539.60 539.63 539.60 539.63 0.0K
14:06 539.63 539.65 539.63 539.65 0.0K
14:07 539.65 539.65 539.63 539.65 0.0K
14:08 539.65 539.65 539.63 539.63 0.0K
14:09 539.64 539.65 539.64 539.64 0.0K
14:10 539.64 539.68 539.64 539.67 0.0K
14:11 539.67 539.67 539.65 539.65 0.0K
14:12 539.66 539.68 539.66 539.68 0.0K
14:13 539.69 539.72 539.69 539.72 0.0K
14:14 539.73 539.80 539.73 539.80 0.0K
14:15 539.85 539.89 539.85 539.87 0.0K
14:16 539.88 539.89 539.87 539.87 0.0K
14:17 539.84 539.87 539.84 539.87 0.0K
14:18 539.86 539.87 539.85 539.87 0.0K
14:19 539.87 539.88 539.86 539.88 0.0K
14:20 539.88 539.92 539.88 539.92 0.0K
14:21 539.93 539.93 539.90 539.90 0.0K
14:22 539.90 539.91 539.90 539.91 0.0K
14:23 539.90 539.91 539.90 539.91 0.0K
14:24 539.91 539.93 539.90 539.91 0.0K
14:25 539.91 539.91 539.85 539.85 0.0K
14:26 539.83 539.89 539.83 539.89 0.0K
14:27 539.89 539.90 539.88 539.90 0.0K
14:28 539.90 539.91 539.90 539.90 0.0K
14:29 539.90 539.91 539.89 539.91 0.0K
14:30 539.90 539.90 539.86 539.88 0.0K
14:31 539.88 539.88 539.87 539.88 0.0K
14:32 539.89 539.89 539.87 539.87 0.0K
14:33 539.87 539.90 539.87 539.90 0.0K
14:34 539.90 539.92 539.90 539.91 0.0K
14:35 539.91 539.93 539.91 539.93 0.0K
14:36 539.91 539.92 539.91 539.91 0.0K
14:37 539.91 539.91 539.91 539.91 0.0K
14:38 539.92 539.93 539.92 539.92 0.0K
14:39 539.92 539.93 539.92 539.93 0.0K
14:40 539.91 539.94 539.91 539.94 0.0K
14:41 539.94 539.94 539.92 539.92 0.0K
14:42 539.92 539.92 539.88 539.88 0.0K
14:43 539.87 539.91 539.87 539.91 0.0K
14:44 539.91 539.92 539.91 539.91 0.0K
14:45 539.91 539.91 539.90 539.91 0.0K
14:46 539.90 539.90 539.89 539.89 0.0K
14:47 539.89 539.89 539.88 539.89 0.0K
14:48 539.87 539.89 539.87 539.89 0.0K
14:49 539.90 539.90 539.89 539.90 0.0K
14:50 539.91 539.93 539.91 539.93 0.0K
14:51 539.92 540.00 539.92 540.00 0.0K
14:52 539.97 539.97 539.94 539.94 0.0K
14:53 539.93 539.96 539.93 539.96 0.0K
14:54 539.96 539.96 539.96 539.96 0.0K
14:55 539.96 539.96 539.94 539.94 0.0K
14:56 539.95 539.95 539.94 539.94 0.0K
14:57 539.93 539.93 539.93 539.93 0.0K
14:58 539.93 539.95 539.93 539.95 0.0K
14:59 539.95 539.96 539.95 539.96 0.0K
15:00 539.96 539.96 539.94 539.94 0.0K
15:01 539.94 539.94 539.94 539.94 0.0K
15:02 539.93 539.95 539.93 539.95 0.0K
15:03 539.92 539.93 539.92 539.93 0.0K
15:04 539.91 539.91 539.91 539.91 0.0K
15:05 539.90 539.90 539.89 539.89 0.0K
15:06 539.89 539.92 539.89 539.92 0.0K
15:07 539.91 539.91 539.91 539.91 0.0K
15:08 539.89 539.89 539.87 539.87 0.0K
15:09 539.87 539.87 539.85 539.85 0.0K
15:10 539.83 539.85 539.83 539.83 0.0K
15:11 539.85 539.85 539.83 539.85 0.0K
15:12 539.83 539.86 539.83 539.86 0.0K
15:13 539.86 539.87 539.85 539.85 0.0K
15:14 539.85 539.87 539.85 539.87 0.0K
15:15 539.87 539.91 539.87 539.91 0.0K
15:16 539.91 539.92 539.91 539.91 0.0K
15:17 539.93 539.94 539.93 539.94 0.0K
15:18 539.93 539.93 539.92 539.93 0.0K
15:19 539.93 539.94 539.89 539.89 0.0K
15:20 539.87 539.89 539.87 539.89 0.0K
15:21 539.87 539.88 539.86 539.86 0.0K
15:22 539.86 539.87 539.85 539.86 0.0K
15:23 539.87 539.87 539.85 539.85 0.0K
15:24 539.86 539.90 539.86 539.90 0.0K
15:25 539.89 539.89 539.88 539.88 0.0K
15:26 539.89 539.89 539.84 539.85 0.0K
15:27 539.86 539.86 539.79 539.79 0.0K
15:28 539.80 539.80 539.68 539.68 0.0K
15:29 539.73 539.74 539.72 539.74 0.0K
15:30 539.74 539.82 539.74 539.82 0.0K
15:31 539.81 539.85 539.81 539.85 0.0K
15:32 539.87 539.92 539.87 539.92 0.0K
15:33 539.92 539.92 539.90 539.90 0.0K
15:34 539.92 539.92 539.87 539.87 0.0K
15:35 539.88 539.90 539.86 539.86 0.0K
15:36 539.86 539.87 539.84 539.87 0.0K
15:37 539.85 539.85 539.81 539.82 0.0K
15:38 539.81 539.81 539.78 539.80 0.0K
15:39 539.82 539.82 539.81 539.81 0.0K
15:40 539.82 539.85 539.82 539.83 0.0K
15:41 539.86 539.86 539.79 539.81 0.0K
15:42 539.86 539.86 539.80 539.83 0.0K
15:43 539.81 539.83 539.81 539.83 0.0K
15:44 539.81 539.81 539.80 539.80 0.0K
15:45 539.80 539.80 539.77 539.79 0.0K
15:46 539.80 539.81 539.80 539.81 0.0K
15:47 539.81 539.83 539.79 539.83 0.0K
15:48 539.82 539.83 539.81 539.81 0.0K
15:49 539.81 539.81 539.78 539.78 0.0K
15:50 539.80 539.88 539.80 539.85 0.0K
15:51 539.86 539.86 539.83 539.85 0.0K
15:52 539.86 539.86 539.84 539.85 0.0K
15:53 539.86 539.86 539.84 539.86 0.0K
15:54 539.85 539.85 539.82 539.84 0.0K
15:55 539.84 539.86 539.84 539.86 0.0K
15:56 539.89 539.90 539.89 539.89 0.0K
15:57 539.89 539.91 539.88 539.91 0.0K
15:58 539.91 539.92 539.91 539.92 0.0K
15:59 539.93 539.95 539.93 539.94 0.0K
16:00 539.88 539.88 539.88 539.88 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible