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
12:06 538.37 538.55 538.37 538.52 0.0K
12:07 538.55 538.58 538.55 538.55 0.0K
12:08 538.58 538.59 538.47 538.47 0.0K
12:09 538.47 538.47 538.36 538.36 0.0K
12:10 538.36 538.37 538.26 538.26 0.0K
12:11 538.26 538.26 538.15 538.21 0.0K
12:12 538.22 538.27 538.22 538.27 0.0K
12:13 538.25 538.25 538.19 538.19 0.0K
12:14 538.19 538.21 538.19 538.21 0.0K
12:15 538.21 538.21 538.14 538.14 0.0K
12:16 538.15 538.15 538.05 538.05 0.0K
12:17 538.06 538.07 537.99 537.99 0.0K
12:18 538.06 538.09 538.02 538.02 0.0K
12:19 537.98 537.98 537.81 537.81 0.0K
12:20 537.82 537.82 537.57 537.60 0.0K
12:21 537.60 537.75 537.59 537.75 0.0K
12:22 537.67 537.74 537.67 537.73 0.0K
12:23 537.73 537.84 537.73 537.78 0.0K
12:24 537.79 537.80 537.73 537.73 0.0K
12:25 537.78 537.90 537.76 537.90 0.0K
12:26 537.91 537.91 537.83 537.83 0.0K
12:27 537.85 537.88 537.84 537.88 0.0K
12:28 537.85 537.88 537.85 537.85 0.0K
12:29 537.82 537.84 537.79 537.84 0.0K
12:30 537.86 537.86 537.77 537.78 0.0K
12:31 537.78 537.78 537.71 537.71 0.0K
12:32 537.72 537.75 537.72 537.72 0.0K
12:33 537.68 537.70 537.67 537.67 0.0K
12:34 537.65 537.67 537.62 537.65 0.0K
12:35 537.61 537.63 537.61 537.63 0.0K
12:36 537.59 537.59 537.54 537.55 0.0K
12:37 537.52 537.52 537.23 537.23 0.0K
12:38 537.19 537.31 537.19 537.27 0.0K
12:39 537.24 537.30 537.22 537.30 0.0K
12:40 537.28 537.34 537.20 537.27 0.0K
12:41 537.25 537.26 537.24 537.24 0.0K
12:42 537.33 537.35 537.28 537.35 0.0K
12:43 537.35 537.43 537.35 537.43 0.0K
12:44 537.48 537.53 537.48 537.53 0.0K
12:45 537.48 537.48 537.26 537.26 0.0K
12:46 537.28 537.28 537.23 537.27 0.0K
12:47 537.30 537.32 537.28 537.32 0.0K
12:48 537.33 537.33 537.32 537.32 0.0K
12:49 537.30 537.31 537.22 537.22 0.0K
12:50 537.17 537.17 537.09 537.09 0.0K
12:51 537.11 537.11 536.99 536.99 0.0K
12:52 537.12 537.12 537.08 537.08 0.0K
12:53 537.04 537.04 536.98 537.03 0.0K
12:54 537.01 537.10 536.98 537.02 0.0K
12:55 536.96 537.04 536.96 536.96 0.0K
12:56 536.88 536.91 536.69 536.69 0.0K
12:57 536.69 536.69 536.59 536.65 0.0K
12:58 536.63 536.71 536.61 536.71 0.0K
12:59 536.68 536.71 536.62 536.62 0.0K
13:00 536.63 536.63 536.60 536.60 0.0K
13:01 536.58 536.58 536.49 536.55 0.0K
13:02 536.53 536.53 536.36 536.46 0.0K
13:03 536.39 536.39 536.24 536.24 0.0K
13:04 536.27 536.27 536.21 536.27 0.0K
13:05 536.25 536.28 536.23 536.28 0.0K
13:06 536.26 536.26 536.22 536.22 0.0K
13:07 536.19 536.22 536.09 536.09 0.0K
13:08 536.16 536.16 536.07 536.12 0.0K
13:09 536.13 536.13 535.94 535.94 0.0K
13:10 535.94 535.94 535.80 535.82 0.0K
13:11 535.81 535.86 535.75 535.75 0.0K
13:12 535.79 535.79 535.61 535.61 0.0K
13:13 535.61 535.64 535.58 535.62 0.0K
13:14 535.70 535.85 535.70 535.85 0.0K
13:15 535.96 536.16 535.96 536.16 0.0K
13:16 536.27 536.27 536.23 536.27 0.0K
13:17 536.27 536.30 536.27 536.30 0.0K
13:18 536.42 536.42 536.21 536.21 0.0K
13:19 536.18 536.18 536.02 536.05 0.0K
13:20 536.04 536.06 536.04 536.04 0.0K
13:21 535.98 535.98 535.86 535.94 0.0K
13:22 535.91 535.93 535.89 535.89 0.0K
13:23 535.92 536.09 535.92 536.09 0.0K
13:24 536.02 536.02 535.90 535.94 0.0K
13:25 535.98 536.14 535.96 536.14 0.0K
13:26 536.16 536.18 536.10 536.10 0.0K
13:27 536.09 536.09 535.92 535.92 0.0K
13:28 535.94 535.94 535.86 535.86 0.0K
13:29 535.90 535.90 535.62 535.62 0.0K
13:30 535.64 535.64 535.49 535.57 0.0K
13:31 535.55 535.55 535.42 535.42 0.0K
13:32 535.35 535.39 535.33 535.39 0.0K
13:33 535.38 535.46 535.38 535.46 0.0K
13:34 535.50 535.56 535.45 535.56 0.0K
13:35 535.54 535.68 535.54 535.67 0.0K
13:36 535.70 535.88 535.70 535.88 0.0K
13:37 535.89 536.11 535.89 536.11 0.0K
13:38 536.15 536.28 536.05 536.05 0.0K
13:39 536.07 536.07 535.80 535.80 0.0K
13:40 535.81 535.97 535.81 535.91 0.0K
13:41 535.81 535.82 535.64 535.64 0.0K
13:42 535.59 535.74 535.59 535.74 0.0K
13:43 535.73 535.73 535.60 535.61 0.0K
13:44 535.59 535.59 535.57 535.57 0.0K
13:45 535.44 535.45 535.43 535.45 0.0K
13:46 535.47 535.47 535.41 535.43 0.0K
13:47 535.43 535.53 535.43 535.52 0.0K
13:48 535.50 535.50 535.48 535.49 0.0K
13:49 535.49 535.50 535.43 535.50 0.0K
13:50 535.50 535.66 535.50 535.56 0.0K
13:51 535.55 535.59 535.53 535.53 0.0K
13:52 535.60 535.60 535.55 535.55 0.0K
13:53 535.52 535.66 535.52 535.60 0.0K
13:54 535.60 535.67 535.60 535.65 0.0K
13:55 535.68 535.68 535.59 535.64 0.0K
13:56 535.63 535.69 535.61 535.61 0.0K
13:57 535.63 535.63 535.48 535.52 0.0K
13:58 535.50 535.51 535.40 535.40 0.0K
13:59 535.38 535.43 535.37 535.43 0.0K
14:00 535.42 535.47 535.42 535.47 0.0K
14:01 535.46 535.46 535.15 535.15 0.0K
14:02 535.26 535.28 535.20 535.23 0.0K
14:03 535.19 535.24 535.19 535.22 0.0K
14:04 535.21 535.21 535.16 535.17 0.0K
14:05 535.17 535.21 535.15 535.19 0.0K
14:06 535.19 535.25 535.19 535.22 0.0K
14:07 535.23 535.28 535.23 535.28 0.0K
14:08 535.26 535.37 535.26 535.37 0.0K
14:09 535.31 535.44 535.31 535.37 0.0K
14:10 535.46 535.46 535.39 535.45 0.0K
14:11 535.47 535.47 535.30 535.30 0.0K
14:12 535.30 535.45 535.30 535.45 0.0K
14:13 535.49 535.58 535.49 535.50 0.0K
14:14 535.60 535.76 535.60 535.68 0.0K
14:15 535.69 535.69 535.58 535.58 0.0K
14:16 535.57 535.57 535.40 535.44 0.0K
14:17 535.36 535.46 535.36 535.40 0.0K
14:18 535.40 535.40 535.36 535.40 0.0K
14:19 535.40 535.40 535.26 535.29 0.0K
14:20 535.20 535.20 535.04 535.07 0.0K
14:21 534.96 534.96 534.86 534.86 0.0K
14:22 534.82 534.84 534.79 534.84 0.0K
14:23 534.81 534.82 534.74 534.74 0.0K
14:24 534.69 534.72 534.62 534.72 0.0K
14:25 534.74 534.74 534.62 534.62 0.0K
14:26 534.63 534.63 534.55 534.57 0.0K
14:27 534.43 534.68 534.43 534.68 0.0K
14:28 534.60 534.60 534.51 534.51 0.0K
14:29 534.54 534.54 534.17 534.17 0.0K
14:30 534.26 534.47 534.23 534.47 0.0K
14:31 534.57 534.57 534.44 534.44 0.0K
14:32 534.48 534.61 534.48 534.60 0.0K
14:33 534.59 534.76 534.59 534.69 0.0K
14:34 534.65 534.65 534.45 534.45 0.0K
14:35 534.47 534.50 534.39 534.39 0.0K
14:36 534.41 534.52 534.38 534.52 0.0K
14:37 534.38 534.38 534.24 534.31 0.0K
14:38 534.45 534.45 534.15 534.21 0.0K
14:39 534.21 534.29 534.18 534.29 0.0K
14:40 534.24 534.27 534.22 534.22 0.0K
14:41 534.20 534.20 534.09 534.09 0.0K
14:42 534.11 534.11 534.05 534.05 0.0K
14:43 534.10 534.26 534.10 534.26 0.0K
14:44 534.33 534.44 534.28 534.44 0.0K
14:45 534.43 534.43 534.33 534.33 0.0K
14:46 534.28 534.42 534.28 534.32 0.0K
14:47 534.32 534.36 534.26 534.26 0.0K
14:48 534.26 534.31 534.22 534.31 0.0K
14:49 534.36 534.45 534.35 534.35 0.0K
14:50 534.38 534.61 534.38 534.61 0.0K
14:51 534.65 534.69 534.65 534.69 0.0K
14:52 534.65 534.77 534.65 534.77 0.0K
14:53 534.80 534.80 534.66 534.66 0.0K
14:54 534.69 534.69 534.41 534.41 0.0K
14:55 534.47 534.64 534.47 534.64 0.0K
14:56 534.69 534.71 534.69 534.71 0.0K
14:57 534.72 534.75 534.67 534.68 0.0K
14:58 534.58 534.62 534.55 534.62 0.0K
14:59 534.58 534.58 534.42 534.44 0.0K
15:00 534.36 534.57 534.36 534.57 0.0K
15:01 534.55 534.59 534.37 534.37 0.0K
15:02 534.27 534.31 534.27 534.31 0.0K
15:03 534.30 534.33 534.28 534.33 0.0K
15:04 534.41 534.45 534.38 534.38 0.0K
15:05 534.40 534.48 534.38 534.48 0.0K
15:06 534.43 534.54 534.43 534.54 0.0K
15:07 534.50 534.50 534.45 534.45 0.0K
15:08 534.46 534.46 534.36 534.37 0.0K
15:09 534.37 534.37 534.36 534.36 0.0K
15:10 534.37 534.37 534.22 534.22 0.0K
15:11 534.23 534.34 534.22 534.34 0.0K
15:12 534.30 534.49 534.30 534.49 0.0K
15:13 534.60 534.66 534.47 534.56 0.0K
15:14 534.56 534.56 534.49 534.54 0.0K
15:15 534.47 534.53 534.47 534.52 0.0K
15:16 534.54 534.56 534.49 534.49 0.0K
15:17 534.49 534.49 534.37 534.37 0.0K
15:18 534.40 534.48 534.38 534.38 0.0K
15:19 534.45 534.53 534.45 534.53 0.0K
15:20 534.57 534.57 534.49 534.56 0.0K
15:21 534.54 534.62 534.47 534.62 0.0K
15:22 534.62 534.62 534.55 534.55 0.0K
15:23 534.59 534.59 534.49 534.53 0.0K
15:24 534.69 534.78 534.69 534.73 0.0K
15:25 534.76 534.76 534.57 534.62 0.0K
15:26 534.67 534.72 534.63 534.72 0.0K
15:27 534.72 534.74 534.65 534.65 0.0K
15:28 534.63 534.78 534.63 534.76 0.0K
15:29 534.70 534.76 534.69 534.73 0.0K
15:30 534.69 534.89 534.69 534.89 0.0K
15:31 534.98 534.98 534.78 534.78 0.0K
15:32 534.68 534.84 534.68 534.84 0.0K
15:33 534.89 534.91 534.85 534.85 0.0K
15:34 534.83 534.90 534.83 534.87 0.0K
15:35 534.86 534.86 534.77 534.80 0.0K
15:36 534.78 534.83 534.78 534.82 0.0K
15:37 534.76 534.76 534.63 534.68 0.0K
15:38 534.75 534.75 534.71 534.73 0.0K
15:39 534.80 534.82 534.76 534.82 0.0K
15:40 534.80 534.82 534.73 534.73 0.0K
15:41 534.74 534.74 534.58 534.61 0.0K
15:42 534.66 534.66 534.54 534.58 0.0K
15:43 534.52 534.69 534.52 534.69 0.0K
15:44 534.75 534.75 534.53 534.53 0.0K
15:45 534.49 534.49 534.41 534.41 0.0K
15:46 534.44 534.44 534.30 534.30 0.0K
15:47 534.33 534.42 534.33 534.36 0.0K
15:48 534.40 534.48 534.37 534.48 0.0K
15:49 534.50 534.63 534.50 534.55 0.0K
15:50 534.57 534.76 534.57 534.71 0.0K
15:51 534.57 534.71 534.57 534.71 0.0K
15:52 534.72 534.72 534.58 534.59 0.0K
15:53 534.64 534.64 534.49 534.49 0.0K
15:54 534.50 534.57 534.49 534.57 0.0K
15:55 534.75 534.75 534.69 534.69 0.0K
15:56 534.64 534.64 534.50 534.50 0.0K
15:57 534.43 534.43 534.37 534.41 0.0K
15:58 534.38 534.50 534.38 534.50 0.0K
15:59 534.50 534.50 534.23 534.23 0.0K
16:00 534.50 534.50 534.50 534.50 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible