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
10:35 539.04 539.14 539.04 539.14 0.0K
10:36 539.07 539.07 538.91 538.91 0.0K
10:37 538.91 539.01 538.87 538.87 0.0K
10:38 538.90 538.96 538.90 538.94 0.0K
10:39 538.96 538.99 538.93 538.93 0.0K
10:40 538.93 538.93 538.80 538.87 0.0K
10:41 538.88 538.88 538.83 538.88 0.0K
10:42 538.89 538.95 538.89 538.94 0.0K
10:43 538.91 538.91 538.83 538.88 0.0K
10:44 538.87 538.90 538.86 538.86 0.0K
10:45 538.84 538.87 538.80 538.83 0.0K
10:46 538.82 538.82 538.68 538.68 0.0K
10:47 538.68 538.68 538.56 538.56 0.0K
10:48 538.59 538.67 538.58 538.59 0.0K
10:49 538.59 538.59 538.56 538.58 0.0K
10:50 538.57 538.57 538.54 538.54 0.0K
10:51 538.55 538.55 538.43 538.47 0.0K
10:52 538.49 538.49 538.44 538.44 0.0K
10:53 538.43 538.51 538.43 538.51 0.0K
10:54 538.52 538.52 538.42 538.42 0.0K
10:55 538.42 538.52 538.42 538.52 0.0K
10:56 538.50 538.50 538.44 538.44 0.0K
10:57 538.45 538.48 538.45 538.46 0.0K
10:58 538.44 538.44 538.39 538.39 0.0K
10:59 538.38 538.38 538.27 538.27 0.0K
11:00 538.36 538.49 538.33 538.49 0.0K
11:01 538.54 538.54 538.47 538.54 0.0K
11:02 538.56 538.56 538.46 538.46 0.0K
11:03 538.44 538.48 538.43 538.43 0.0K
11:04 538.47 538.47 538.42 538.42 0.0K
11:05 538.42 538.45 538.42 538.45 0.0K
11:06 538.54 538.54 538.53 538.54 0.0K
11:07 538.57 538.60 538.57 538.58 0.0K
11:08 538.59 538.68 538.59 538.68 0.0K
11:09 538.69 538.77 538.69 538.77 0.0K
11:10 538.76 538.88 538.76 538.88 0.0K
11:11 538.83 538.89 538.83 538.83 0.0K
11:12 538.85 538.88 538.85 538.86 0.0K
11:13 538.87 538.87 538.81 538.81 0.0K
11:14 538.82 538.82 538.81 538.81 0.0K
11:15 538.82 538.82 538.59 538.59 0.0K
11:16 538.63 538.64 538.60 538.62 0.0K
11:17 538.61 538.61 538.57 538.61 0.0K
11:18 538.57 538.57 538.52 538.52 0.0K
11:19 538.54 538.54 538.53 538.53 0.0K
11:20 538.54 538.62 538.54 538.62 0.0K
11:21 538.61 538.73 538.61 538.73 0.0K
11:22 538.72 538.72 538.69 538.69 0.0K
11:23 538.69 538.72 538.64 538.72 0.0K
11:24 538.71 538.71 538.67 538.71 0.0K
11:25 538.71 538.75 538.69 538.75 0.0K
11:26 538.71 538.71 538.70 538.70 0.0K
11:27 538.69 538.73 538.69 538.73 0.0K
11:28 538.78 538.82 538.78 538.80 0.0K
11:29 538.78 538.84 538.78 538.84 0.0K
11:30 538.83 538.83 538.79 538.79 0.0K
11:31 538.78 538.78 538.69 538.69 0.0K
11:32 538.69 538.70 538.63 538.63 0.0K
11:33 538.65 538.69 538.65 538.68 0.0K
11:34 538.67 538.69 538.66 538.66 0.0K
11:35 538.66 538.66 538.61 538.63 0.0K
11:36 538.61 538.61 538.49 538.50 0.0K
11:37 538.49 538.49 538.34 538.34 0.0K
11:38 538.34 538.39 538.34 538.38 0.0K
11:39 538.41 538.54 538.41 538.54 0.0K
11:40 538.53 538.57 538.51 538.57 0.0K
11:41 538.58 538.58 538.55 538.57 0.0K
11:42 538.57 538.58 538.54 538.54 0.0K
11:43 538.55 538.61 538.55 538.61 0.0K
11:44 538.62 538.69 538.62 538.69 0.0K
11:45 538.70 538.72 538.66 538.66 0.0K
11:46 538.60 538.62 538.58 538.61 0.0K
11:47 538.61 538.61 538.57 538.57 0.0K
11:48 538.54 538.54 538.51 538.54 0.0K
11:49 538.54 538.54 538.50 538.50 0.0K
11:50 538.53 538.57 538.51 538.57 0.0K
11:51 538.59 538.59 538.53 538.53 0.0K
11:52 538.55 538.62 538.55 538.62 0.0K
11:53 538.68 538.68 538.60 538.60 0.0K
11:54 538.56 538.57 538.54 538.56 0.0K
11:55 538.56 538.56 538.52 538.52 0.0K
11:56 538.54 538.54 538.53 538.53 0.0K
11:57 538.53 538.55 538.52 538.53 0.0K
11:58 538.53 538.53 538.50 538.51 0.0K
11:59 538.50 538.50 538.47 538.47 0.0K
12:00 538.47 538.52 538.42 538.52 0.0K
12:01 538.51 538.54 538.49 538.49 0.0K
12:02 538.49 538.54 538.49 538.52 0.0K
12:03 538.56 538.66 538.56 538.66 0.0K
12:04 538.70 538.72 538.67 538.72 0.0K
12:05 538.71 538.79 538.71 538.77 0.0K
12:06 538.74 538.79 538.74 538.79 0.0K
12:07 538.81 538.84 538.81 538.84 0.0K
12:08 538.85 538.85 538.82 538.82 0.0K
12:09 538.82 538.85 538.82 538.85 0.0K
12:10 538.85 538.89 538.85 538.88 0.0K
12:11 538.92 538.95 538.92 538.93 0.0K
12:12 538.95 538.95 538.85 538.89 0.0K
12:13 538.87 538.91 538.85 538.91 0.0K
12:14 538.89 538.96 538.89 538.96 0.0K
12:15 538.95 538.95 538.92 538.94 0.0K
12:16 538.93 538.98 538.93 538.98 0.0K
12:17 538.97 539.02 538.97 539.02 0.0K
12:18 539.04 539.05 539.04 539.04 0.0K
12:19 539.03 539.04 539.02 539.04 0.0K
12:20 539.02 539.06 539.02 539.05 0.0K
12:21 539.05 539.06 539.02 539.02 0.0K
12:22 539.04 539.04 539.00 539.00 0.0K
12:23 539.01 539.01 538.99 539.00 0.0K
12:24 539.01 539.05 539.01 539.05 0.0K
12:25 539.04 539.06 539.02 539.02 0.0K
12:26 539.04 539.07 539.04 539.07 0.0K
12:27 539.08 539.08 539.07 539.08 0.0K
12:28 539.07 539.07 539.03 539.03 0.0K
12:29 539.04 539.05 539.01 539.01 0.0K
12:30 539.04 539.04 539.04 539.04 0.0K
12:31 539.06 539.08 539.06 539.08 0.0K
12:32 539.09 539.09 539.05 539.09 0.0K
12:33 539.10 539.10 539.09 539.09 0.0K
12:34 539.08 539.10 539.08 539.08 0.0K
12:35 539.06 539.10 539.06 539.10 0.0K
12:36 539.11 539.13 539.11 539.12 0.0K
12:37 539.12 539.13 539.11 539.11 0.0K
12:38 539.08 539.08 539.03 539.03 0.0K
12:39 539.03 539.03 538.99 538.99 0.0K
12:40 538.99 539.03 538.99 539.03 0.0K
12:41 539.02 539.02 538.98 538.98 0.0K
12:42 538.98 539.01 538.98 539.01 0.0K
12:43 539.02 539.12 539.02 539.12 0.0K
12:44 539.13 539.15 539.13 539.13 0.0K
12:45 539.13 539.13 539.09 539.09 0.0K
12:46 539.10 539.12 539.10 539.11 0.0K
12:47 539.11 539.12 539.11 539.11 0.0K
12:48 539.10 539.10 538.97 538.97 0.0K
12:49 539.00 539.00 538.94 538.94 0.0K
12:50 538.93 538.94 538.91 538.91 0.0K
12:51 538.88 538.92 538.88 538.92 0.0K
12:52 538.95 538.95 538.92 538.93 0.0K
12:53 538.90 538.92 538.90 538.92 0.0K
12:54 538.92 538.95 538.92 538.92 0.0K
12:55 538.91 538.91 538.83 538.83 0.0K
12:56 538.79 538.81 538.77 538.77 0.0K
12:57 538.76 538.79 538.76 538.79 0.0K
12:58 538.79 538.80 538.76 538.76 0.0K
12:59 538.76 538.77 538.74 538.74 0.0K
13:00 538.74 538.74 538.65 538.74 0.0K
13:01 538.75 538.77 538.71 538.71 0.0K
13:02 538.66 538.69 538.64 538.69 0.0K
13:03 538.69 538.69 538.66 538.68 0.0K
13:04 538.68 538.70 538.68 538.70 0.0K
13:05 538.72 538.72 538.71 538.72 0.0K
13:06 538.70 538.71 538.70 538.71 0.0K
13:07 538.76 538.79 538.76 538.77 0.0K
13:08 538.78 538.80 538.76 538.80 0.0K
13:09 538.78 538.84 538.78 538.81 0.0K
13:10 538.82 538.86 538.82 538.84 0.0K
13:11 538.82 538.85 538.81 538.84 0.0K
13:12 538.86 538.86 538.82 538.82 0.0K
13:13 538.84 538.88 538.84 538.88 0.0K
13:14 538.92 538.95 538.91 538.95 0.0K
13:15 538.95 538.95 538.90 538.90 0.0K
13:16 538.89 538.89 538.80 538.80 0.0K
13:17 538.82 538.82 538.75 538.78 0.0K
13:18 538.79 538.80 538.77 538.77 0.0K
13:19 538.78 538.78 538.77 538.77 0.0K
13:20 538.76 538.77 538.74 538.77 0.0K
13:21 538.76 538.76 538.68 538.71 0.0K
13:22 538.69 538.71 538.69 538.70 0.0K
13:23 538.71 538.71 538.64 538.65 0.0K
13:24 538.64 538.66 538.63 538.63 0.0K
13:25 538.69 538.73 538.66 538.73 0.0K
13:26 538.73 538.75 538.73 538.75 0.0K
13:27 538.75 538.78 538.75 538.77 0.0K
13:28 538.78 538.78 538.75 538.76 0.0K
13:29 538.76 538.76 538.73 538.74 0.0K
13:30 538.74 538.75 538.71 538.75 0.0K
13:31 538.75 538.82 538.75 538.82 0.0K
13:32 538.84 538.87 538.84 538.85 0.0K
13:33 538.86 538.90 538.86 538.90 0.0K
13:34 538.91 538.91 538.90 538.90 0.0K
13:35 538.89 538.89 538.87 538.87 0.0K
13:36 538.84 538.89 538.84 538.89 0.0K
13:37 538.88 538.90 538.87 538.88 0.0K
13:38 538.86 538.94 538.86 538.92 0.0K
13:39 538.93 538.93 538.91 538.91 0.0K
13:40 538.92 538.95 538.92 538.94 0.0K
13:41 538.93 538.93 538.86 538.86 0.0K
13:42 538.87 538.99 538.87 538.99 0.0K
13:43 538.99 539.00 538.98 539.00 0.0K
13:44 539.01 539.02 539.00 539.02 0.0K
13:45 539.02 539.05 539.02 539.05 0.0K
13:46 539.05 539.05 539.04 539.04 0.0K
13:47 539.03 539.04 539.02 539.03 0.0K
13:48 539.02 539.02 538.98 538.98 0.0K
13:49 538.94 538.97 538.94 538.97 0.0K
13:50 538.96 538.96 538.91 538.91 0.0K
13:51 538.92 538.92 538.87 538.88 0.0K
13:52 538.90 538.93 538.90 538.91 0.0K
13:53 538.90 538.90 538.90 538.90 0.0K
13:54 538.90 538.91 538.89 538.90 0.0K
13:55 538.90 538.94 538.89 538.94 0.0K
13:56 538.91 539.02 538.91 539.02 0.0K
13:57 538.99 539.01 538.99 539.01 0.0K
13:58 539.00 539.07 539.00 539.07 0.0K
13:59 539.05 539.07 539.04 539.04 0.0K
14:00 539.03 539.05 539.01 539.05 0.0K
14:01 539.06 539.10 539.06 539.10 0.0K
14:02 539.10 539.10 539.05 539.05 0.0K
14:03 539.03 539.05 539.02 539.04 0.0K
14:04 539.04 539.09 539.04 539.09 0.0K
14:05 539.07 539.12 539.07 539.10 0.0K
14:06 539.10 539.13 539.10 539.11 0.0K
14:07 539.10 539.13 539.07 539.13 0.0K
14:08 539.14 539.16 539.14 539.16 0.0K
14:09 539.16 539.16 539.14 539.14 0.0K
14:10 539.14 539.22 539.14 539.22 0.0K
14:11 539.24 539.28 539.24 539.28 0.0K
14:12 539.28 539.32 539.28 539.31 0.0K
14:13 539.33 539.34 539.33 539.33 0.0K
14:14 539.32 539.33 539.31 539.31 0.0K
14:15 539.31 539.32 539.29 539.29 0.0K
14:16 539.28 539.33 539.27 539.27 0.0K
14:17 539.27 539.32 539.27 539.29 0.0K
14:18 539.30 539.32 539.30 539.30 0.0K
14:19 539.29 539.35 539.29 539.35 0.0K
14:20 539.35 539.38 539.35 539.38 0.0K
14:21 539.38 539.38 539.36 539.36 0.0K
14:22 539.36 539.36 539.36 539.36 0.0K
14:23 539.36 539.38 539.36 539.38 0.0K
14:24 539.38 539.38 539.36 539.36 0.0K
14:25 539.36 539.36 539.27 539.29 0.0K
14:26 539.32 539.32 539.28 539.28 0.0K
14:27 539.32 539.32 539.28 539.28 0.0K
14:28 539.26 539.32 539.26 539.31 0.0K
14:29 539.30 539.30 539.28 539.28 0.0K
14:30 539.30 539.30 539.30 539.30 0.0K
14:31 539.29 539.31 539.29 539.29 0.0K
14:32 539.23 539.23 539.21 539.21 0.0K
14:33 539.22 539.22 539.19 539.19 0.0K
14:34 539.21 539.21 539.18 539.18 0.0K
14:35 539.17 539.19 539.17 539.19 0.0K
14:36 539.17 539.18 539.12 539.17 0.0K
14:37 539.18 539.20 539.18 539.20 0.0K
14:38 539.19 539.19 539.13 539.17 0.0K
14:39 539.16 539.16 539.15 539.15 0.0K
14:40 539.14 539.17 539.14 539.15 0.0K
14:41 539.16 539.16 539.12 539.16 0.0K
14:42 539.17 539.24 539.17 539.24 0.0K
14:43 539.24 539.25 539.22 539.25 0.0K
14:44 539.27 539.28 539.24 539.28 0.0K
14:45 539.29 539.33 539.28 539.33 0.0K
14:46 539.32 539.34 539.32 539.34 0.0K
14:47 539.35 539.39 539.35 539.39 0.0K
14:48 539.41 539.49 539.40 539.49 0.0K
14:49 539.50 539.53 539.50 539.52 0.0K
14:50 539.53 539.61 539.53 539.58 0.0K
14:51 539.57 539.57 539.53 539.53 0.0K
14:52 539.51 539.51 539.47 539.48 0.0K
14:53 539.49 539.49 539.47 539.47 0.0K
14:54 539.48 539.52 539.48 539.52 0.0K
14:55 539.54 539.54 539.53 539.54 0.0K
14:56 539.54 539.56 539.54 539.56 0.0K
14:57 539.57 539.58 539.56 539.58 0.0K
14:58 539.57 539.60 539.56 539.60 0.0K
14:59 539.61 539.61 539.55 539.55 0.0K
15:00 539.55 539.55 539.51 539.54 0.0K
15:01 539.51 539.54 539.51 539.52 0.0K
15:02 539.50 539.56 539.50 539.56 0.0K
15:03 539.56 539.58 539.56 539.58 0.0K
15:04 539.56 539.57 539.56 539.56 0.0K
15:05 539.56 539.58 539.56 539.57 0.0K
15:06 539.56 539.56 539.54 539.56 0.0K
15:07 539.57 539.57 539.54 539.54 0.0K
15:08 539.52 539.54 539.47 539.54 0.0K
15:09 539.52 539.53 539.50 539.50 0.0K
15:10 539.50 539.52 539.50 539.51 0.0K
15:11 539.52 539.53 539.51 539.53 0.0K
15:12 539.50 539.50 539.42 539.44 0.0K
15:13 539.48 539.49 539.48 539.49 0.0K
15:14 539.51 539.51 539.47 539.48 0.0K
15:15 539.47 539.48 539.46 539.48 0.0K
15:16 539.50 539.50 539.43 539.43 0.0K
15:17 539.39 539.39 539.36 539.36 0.0K
15:18 539.34 539.46 539.34 539.46 0.0K
15:19 539.50 539.54 539.50 539.54 0.0K
15:20 539.53 539.61 539.53 539.61 0.0K
15:21 539.59 539.60 539.56 539.57 0.0K
15:22 539.57 539.61 539.57 539.61 0.0K
15:23 539.62 539.62 539.61 539.62 0.0K
15:24 539.61 539.61 539.57 539.57 0.0K
15:25 539.55 539.57 539.52 539.55 0.0K
15:26 539.56 539.56 539.53 539.53 0.0K
15:27 539.53 539.53 539.52 539.53 0.0K
15:28 539.49 539.53 539.49 539.53 0.0K
15:29 539.54 539.56 539.54 539.56 0.0K
15:30 539.55 539.58 539.54 539.57 0.0K
15:31 539.55 539.56 539.55 539.55 0.0K
15:32 539.56 539.58 539.56 539.58 0.0K
15:33 539.57 539.57 539.57 539.57 0.0K
15:34 539.57 539.59 539.57 539.59 0.0K
15:35 539.59 539.59 539.53 539.54 0.0K
15:36 539.54 539.54 539.50 539.50 0.0K
15:37 539.54 539.55 539.52 539.52 0.0K
15:38 539.51 539.51 539.45 539.45 0.0K
15:39 539.45 539.49 539.45 539.49 0.0K
15:40 539.48 539.54 539.48 539.54 0.0K
15:41 539.51 539.53 539.51 539.52 0.0K
15:42 539.54 539.54 539.52 539.52 0.0K
15:43 539.51 539.51 539.48 539.49 0.0K
15:44 539.57 539.59 539.57 539.59 0.0K
15:45 539.59 539.61 539.53 539.61 0.0K
15:46 539.62 539.66 539.62 539.63 0.0K
15:47 539.65 539.65 539.61 539.61 0.0K
15:48 539.63 539.66 539.63 539.65 0.0K
15:49 539.69 539.74 539.68 539.74 0.0K
15:50 539.74 539.80 539.72 539.72 0.0K
15:51 539.70 539.75 539.70 539.75 0.0K
15:52 539.75 539.78 539.73 539.78 0.0K
15:53 539.75 539.75 539.70 539.70 0.0K
15:54 539.68 539.71 539.68 539.71 0.0K
15:55 539.75 539.77 539.75 539.77 0.0K
15:56 539.76 539.77 539.75 539.75 0.0K
15:57 539.74 539.79 539.74 539.79 0.0K
15:58 539.79 539.81 539.79 539.81 0.0K
15:59 539.82 539.82 539.74 539.74 0.0K
16:00 539.81 539.81 539.81 539.81 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible