CBOE Validus S

PUTD
🏛️ États-Unis →
569.13
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 536.07 536.22 536.07 536.22 0.0K
09:32 536.52 536.57 536.48 536.57 0.0K
09:33 536.51 536.51 536.23 536.23 0.0K
09:34 536.14 536.16 536.13 536.16 0.0K
09:35 536.09 536.09 535.78 535.78 0.0K
09:36 535.75 535.79 535.73 535.73 0.0K
09:37 535.65 535.65 535.42 535.42 0.0K
09:38 535.43 535.70 535.43 535.70 0.0K
09:39 535.52 535.60 535.51 535.51 0.0K
09:40 535.47 535.58 535.45 535.58 0.0K
09:41 535.56 535.63 535.52 535.52 0.0K
09:42 535.43 535.48 535.43 535.46 0.0K
09:43 535.45 535.45 535.16 535.16 0.0K
09:44 535.17 535.31 535.12 535.31 0.0K
09:45 535.28 535.42 535.28 535.33 0.0K
09:46 535.37 535.37 535.16 535.16 0.0K
09:47 535.20 535.20 535.15 535.17 0.0K
09:48 535.22 535.27 535.16 535.16 0.0K
09:49 535.16 535.16 534.88 534.88 0.0K
09:50 534.98 534.98 534.81 534.81 0.0K
09:51 534.88 534.88 534.82 534.85 0.0K
09:52 534.75 534.75 534.61 534.63 0.0K
09:53 534.59 534.59 534.17 534.17 0.0K
09:54 534.13 534.25 534.13 534.21 0.0K
09:55 534.28 534.28 534.06 534.17 0.0K
09:56 533.98 534.20 533.98 534.20 0.0K
09:57 534.23 534.23 533.83 533.83 0.0K
09:58 533.82 533.82 533.75 533.78 0.0K
09:59 533.81 533.83 533.74 533.76 0.0K
10:00 533.69 534.01 533.69 534.01 0.0K
10:01 533.92 533.92 533.33 533.33 0.0K
10:02 533.21 533.38 533.21 533.32 0.0K
10:03 533.27 533.27 532.87 532.87 0.0K
10:04 532.86 532.86 532.62 532.62 0.0K
10:05 532.75 532.75 532.52 532.52 0.0K
10:06 532.51 532.51 532.29 532.30 0.0K
10:07 532.34 532.38 532.18 532.18 0.0K
10:08 532.25 532.94 532.25 532.94 0.0K
10:09 532.99 533.40 532.99 533.40 0.0K
10:10 533.22 533.57 533.22 533.47 0.0K
10:11 533.63 533.70 533.53 533.53 0.0K
10:12 533.49 533.61 533.49 533.61 0.0K
10:13 533.65 533.79 533.54 533.79 0.0K
10:14 533.79 534.10 533.79 534.06 0.0K
10:15 534.07 534.22 533.99 534.22 0.0K
10:16 534.15 534.19 534.10 534.19 0.0K
10:17 534.33 534.33 534.02 534.02 0.0K
10:18 533.99 533.99 533.77 533.77 0.0K
10:19 533.75 533.75 533.51 533.51 0.0K
10:20 533.55 533.79 533.55 533.62 0.0K
10:21 533.71 534.01 533.71 533.85 0.0K
10:22 533.88 533.93 533.80 533.80 0.0K
10:23 533.97 534.17 533.97 534.06 0.0K
10:24 534.01 534.11 533.99 534.11 0.0K
10:25 534.14 534.14 533.96 534.04 0.0K
10:26 534.01 534.01 533.74 533.74 0.0K
10:27 533.70 533.70 533.49 533.49 0.0K
10:28 533.53 533.53 533.37 533.37 0.0K
10:29 533.35 533.36 533.30 533.31 0.0K
10:30 533.35 533.42 533.20 533.42 0.0K
10:31 533.53 533.53 533.43 533.50 0.0K
10:32 533.49 533.68 533.49 533.64 0.0K
10:33 533.58 533.58 533.31 533.31 0.0K
10:34 533.28 533.31 533.25 533.25 0.0K
10:35 533.30 533.52 533.28 533.52 0.0K
10:36 533.52 533.52 533.20 533.28 0.0K
10:37 533.12 533.13 533.05 533.13 0.0K
10:38 533.22 533.43 533.22 533.33 0.0K
10:39 533.31 533.36 533.24 533.32 0.0K
10:40 533.39 533.44 533.37 533.44 0.0K
10:41 533.54 533.54 533.32 533.32 0.0K
10:42 533.45 533.45 533.35 533.37 0.0K
10:43 533.35 533.35 533.21 533.21 0.0K
10:44 533.20 533.27 533.20 533.22 0.0K
10:45 533.19 533.38 533.19 533.27 0.0K
10:46 533.23 533.23 533.05 533.05 0.0K
10:47 533.06 533.16 532.99 532.99 0.0K
10:48 533.11 533.32 533.11 533.22 0.0K
10:49 533.31 533.32 533.29 533.32 0.0K
10:50 533.45 533.56 533.33 533.33 0.0K
10:51 533.39 533.39 533.27 533.27 0.0K
10:52 533.24 533.24 532.93 532.93 0.0K
10:53 532.94 533.05 532.94 533.03 0.0K
10:54 533.00 533.01 533.00 533.00 0.0K
10:55 532.93 532.93 532.80 532.80 0.0K
10:56 532.70 532.72 532.65 532.72 0.0K
10:57 532.69 532.75 532.69 532.75 0.0K
10:58 532.69 532.97 532.69 532.87 0.0K
10:59 532.95 533.31 532.95 533.31 0.0K
11:00 533.20 533.21 533.12 533.21 0.0K
11:01 533.43 533.43 533.25 533.28 0.0K
11:02 533.23 533.30 533.23 533.30 0.0K
11:03 533.29 533.46 533.22 533.46 0.0K
11:04 533.47 533.47 533.41 533.41 0.0K
11:05 533.46 533.51 533.46 533.48 0.0K
11:06 533.50 533.66 533.50 533.65 0.0K
11:07 533.65 533.81 533.65 533.80 0.0K
11:08 533.85 533.88 533.62 533.63 0.0K
11:09 533.77 533.77 533.59 533.59 0.0K
11:10 533.56 533.62 533.51 533.62 0.0K
11:11 533.55 533.72 533.55 533.70 0.0K
11:12 533.72 533.73 533.62 533.73 0.0K
11:13 533.73 533.84 533.73 533.84 0.0K
11:14 533.81 533.81 533.76 533.80 0.0K
11:15 533.83 533.88 533.81 533.85 0.0K
11:16 533.87 533.91 533.87 533.90 0.0K
11:17 533.86 533.96 533.86 533.96 0.0K
11:18 533.94 533.97 533.93 533.93 0.0K
11:19 533.94 534.15 533.94 534.15 0.0K
11:20 534.16 534.38 534.16 534.38 0.0K
11:21 534.22 534.22 534.14 534.17 0.0K
11:22 534.20 534.24 534.17 534.17 0.0K
11:23 534.15 534.22 534.15 534.22 0.0K
11:24 534.26 534.36 534.24 534.36 0.0K
11:25 534.36 534.41 534.34 534.41 0.0K
11:26 534.52 534.71 534.52 534.71 0.0K
11:27 534.83 535.01 534.83 535.01 0.0K
11:28 535.03 535.03 534.88 534.89 0.0K
11:29 534.95 534.95 534.89 534.92 0.0K
11:30 534.88 535.03 534.88 535.00 0.0K
11:31 535.06 535.08 535.02 535.08 0.0K
11:32 535.12 535.16 535.12 535.15 0.0K
11:33 535.10 535.10 535.05 535.09 0.0K
11:34 534.99 535.06 534.99 535.02 0.0K
11:35 534.98 535.00 534.98 535.00 0.0K
11:36 534.99 535.12 534.99 535.04 0.0K
11:37 535.02 535.02 534.90 534.90 0.0K
11:38 534.69 534.73 534.62 534.62 0.0K
11:39 534.43 534.57 534.43 534.55 0.0K
11:40 534.50 534.65 534.50 534.65 0.0K
11:41 534.63 534.87 534.63 534.87 0.0K
11:42 534.98 535.19 534.98 535.19 0.0K
11:43 535.16 535.23 535.10 535.10 0.0K
11:44 535.03 535.03 534.84 534.97 0.0K
11:45 535.03 535.17 535.03 535.17 0.0K
11:46 535.23 535.26 535.14 535.14 0.0K
11:47 535.15 535.23 535.09 535.23 0.0K
11:48 535.24 535.24 535.19 535.24 0.0K
11:49 535.24 535.24 535.15 535.17 0.0K
11:50 535.14 535.14 534.95 534.95 0.0K
11:51 535.02 535.20 535.02 535.20 0.0K
11:52 535.15 535.15 535.09 535.11 0.0K
11:53 535.16 535.21 535.16 535.21 0.0K
11:54 535.20 535.20 535.10 535.12 0.0K
11:55 535.11 535.11 535.06 535.06 0.0K
11:56 535.05 535.05 535.00 535.00 0.0K
11:57 534.91 534.96 534.91 534.94 0.0K
11:58 534.95 534.95 534.83 534.83 0.0K
11:59 534.78 534.80 534.76 534.78 0.0K
12:00 534.82 534.89 534.81 534.88 0.0K
12:01 534.96 534.96 534.85 534.85 0.0K
12:02 534.85 534.97 534.82 534.97 0.0K
12:03 535.09 535.16 535.09 535.15 0.0K
12:04 535.18 535.24 535.17 535.17 0.0K
12:05 535.27 535.35 535.27 535.30 0.0K
12:06 535.29 535.29 535.19 535.19 0.0K
12:07 535.11 535.20 535.01 535.16 0.0K
12:08 535.18 535.21 535.18 535.20 0.0K
12:09 535.15 535.15 535.10 535.13 0.0K
12:10 535.13 535.22 535.06 535.22 0.0K
12:11 535.27 535.35 535.24 535.24 0.0K
12:12 535.20 535.20 535.02 535.05 0.0K
12:13 535.14 535.17 535.13 535.17 0.0K
12:14 535.09 535.09 535.06 535.06 0.0K
12:15 535.13 535.31 535.13 535.31 0.0K
12:16 535.42 535.42 535.37 535.37 0.0K
12:17 535.42 535.42 535.39 535.39 0.0K
12:18 535.40 535.49 535.39 535.49 0.0K
12:19 535.47 535.68 535.47 535.67 0.0K
12:20 535.69 535.83 535.69 535.81 0.0K
12:21 535.80 535.80 535.72 535.72 0.0K
12:22 535.70 535.74 535.65 535.74 0.0K
12:23 535.78 535.78 535.69 535.69 0.0K
12:24 535.68 535.70 535.66 535.67 0.0K
12:25 535.69 535.69 535.52 535.52 0.0K
12:26 535.62 535.75 535.62 535.75 0.0K
12:27 535.73 535.78 535.73 535.73 0.0K
12:28 535.74 535.74 535.64 535.64 0.0K
12:29 535.65 535.65 535.54 535.54 0.0K
12:30 535.55 535.55 535.51 535.52 0.0K
12:31 535.50 535.50 535.32 535.32 0.0K
12:32 535.33 535.45 535.33 535.44 0.0K
12:33 535.46 535.46 535.41 535.41 0.0K
12:34 535.46 535.46 535.39 535.39 0.0K
12:35 535.35 535.44 535.35 535.44 0.0K
12:36 535.42 535.62 535.42 535.62 0.0K
12:37 535.64 535.67 535.62 535.67 0.0K
12:38 535.62 535.65 535.61 535.65 0.0K
12:39 535.67 535.73 535.67 535.73 0.0K
12:40 535.72 535.73 535.70 535.70 0.0K
12:41 535.70 535.86 535.70 535.86 0.0K
12:42 535.84 535.88 535.83 535.83 0.0K
12:43 535.82 535.84 535.81 535.81 0.0K
12:44 535.80 535.84 535.80 535.84 0.0K
12:45 535.84 535.97 535.84 535.95 0.0K
12:46 535.93 535.93 535.71 535.71 0.0K
12:47 535.75 535.75 535.70 535.72 0.0K
12:48 535.71 535.81 535.71 535.79 0.0K
12:49 535.80 535.86 535.80 535.82 0.0K
12:50 535.82 535.82 535.67 535.67 0.0K
12:51 535.73 535.80 535.73 535.77 0.0K
12:52 535.77 535.77 535.68 535.69 0.0K
12:53 535.67 535.67 535.61 535.64 0.0K
12:54 535.64 535.64 535.47 535.47 0.0K
12:55 535.52 535.65 535.52 535.65 0.0K
12:56 535.69 535.72 535.69 535.72 0.0K
12:57 535.67 535.67 535.45 535.45 0.0K
12:58 535.48 535.49 535.46 535.47 0.0K
12:59 535.43 535.43 535.30 535.30 0.0K
13:00 535.32 535.38 535.31 535.31 0.0K
13:01 535.31 535.41 535.31 535.37 0.0K
13:02 535.38 535.43 535.31 535.43 0.0K
13:03 535.38 535.39 535.38 535.38 0.0K
13:04 535.38 535.38 535.30 535.37 0.0K
13:05 535.41 535.41 535.34 535.37 0.0K
13:06 535.39 535.41 535.36 535.38 0.0K
13:07 535.33 535.41 535.33 535.40 0.0K
13:08 535.44 535.59 535.44 535.58 0.0K
13:09 535.56 535.56 535.52 535.55 0.0K
13:10 535.62 535.62 535.60 535.60 0.0K
13:11 535.66 535.66 535.58 535.63 0.0K
13:12 535.60 535.60 535.45 535.45 0.0K
13:13 535.47 535.47 535.41 535.41 0.0K
13:14 535.44 535.53 535.44 535.50 0.0K
13:15 535.56 535.61 535.56 535.61 0.0K
13:16 535.65 535.84 535.65 535.76 0.0K
13:17 535.80 535.83 535.80 535.83 0.0K
13:18 535.86 535.97 535.86 535.92 0.0K
13:19 535.86 535.93 535.85 535.85 0.0K
13:20 535.90 535.90 535.86 535.86 0.0K
13:21 535.84 535.84 535.77 535.78 0.0K
13:22 535.79 535.86 535.79 535.80 0.0K
13:23 535.79 535.79 535.69 535.70 0.0K
13:24 535.70 535.71 535.65 535.71 0.0K
13:25 535.79 535.90 535.79 535.90 0.0K
13:26 535.88 535.88 535.82 535.87 0.0K
13:27 535.89 535.97 535.89 535.92 0.0K
13:28 535.93 535.96 535.90 535.96 0.0K
13:29 535.89 535.89 535.83 535.83 0.0K
13:30 535.83 535.84 535.82 535.84 0.0K
13:31 535.85 535.86 535.83 535.86 0.0K
13:32 535.87 535.89 535.85 535.86 0.0K
13:33 535.77 535.78 535.68 535.78 0.0K
13:34 535.80 535.83 535.77 535.83 0.0K
13:35 535.81 535.81 535.66 535.71 0.0K
13:36 535.78 535.82 535.78 535.82 0.0K
13:37 535.88 535.88 535.84 535.87 0.0K
13:38 535.88 535.89 535.88 535.88 0.0K
13:39 535.83 535.83 535.80 535.80 0.0K
13:40 535.82 535.99 535.82 535.97 0.0K
13:41 535.95 535.95 535.85 535.86 0.0K
13:42 535.85 535.87 535.85 535.86 0.0K
13:43 535.87 535.87 535.77 535.77 0.0K
13:44 535.76 535.83 535.76 535.83 0.0K
13:45 535.86 535.94 535.86 535.94 0.0K
13:46 535.87 535.87 535.75 535.75 0.0K
13:47 535.70 535.70 535.55 535.55 0.0K
13:48 535.60 535.60 535.52 535.58 0.0K
13:49 535.55 535.59 535.55 535.59 0.0K
13:50 535.57 535.58 535.49 535.50 0.0K
13:51 535.46 535.46 535.43 535.43 0.0K
13:52 535.42 535.45 535.41 535.45 0.0K
13:53 535.43 535.57 535.43 535.57 0.0K
13:54 535.58 535.62 535.58 535.62 0.0K
13:55 535.59 535.61 535.55 535.59 0.0K
13:56 535.58 535.58 535.50 535.51 0.0K
13:57 535.52 535.52 535.16 535.16 0.0K
13:58 535.18 535.29 535.18 535.29 0.0K
13:59 535.32 535.33 535.31 535.33 0.0K
14:00 535.31 535.45 535.31 535.45 0.0K
14:01 535.39 535.48 535.39 535.48 0.0K
14:02 535.44 535.50 535.44 535.50 0.0K
14:03 535.58 535.59 535.57 535.57 0.0K
14:04 535.54 535.74 535.54 535.73 0.0K
14:05 535.73 535.75 535.66 535.73 0.0K
14:06 535.76 535.76 535.63 535.63 0.0K
14:07 535.63 535.63 535.46 535.46 0.0K
14:08 535.45 535.45 535.42 535.42 0.0K
14:09 535.45 535.45 535.36 535.40 0.0K
14:10 535.47 535.47 535.40 535.40 0.0K
14:11 535.40 535.40 535.32 535.37 0.0K
14:12 535.39 535.39 535.27 535.27 0.0K
14:13 535.29 535.29 535.17 535.25 0.0K
14:14 535.28 535.38 535.28 535.38 0.0K
14:15 535.34 535.34 535.27 535.32 0.0K
14:16 535.37 535.37 535.32 535.35 0.0K
14:17 535.29 535.34 535.29 535.29 0.0K
14:18 535.25 535.25 535.12 535.12 0.0K
14:19 535.15 535.19 534.97 534.97 0.0K
14:20 535.02 535.04 535.02 535.04 0.0K
14:21 535.06 535.06 534.87 534.87 0.0K
14:22 534.84 534.90 534.84 534.88 0.0K
14:23 534.93 535.10 534.89 535.10 0.0K
14:24 535.05 535.06 535.02 535.06 0.0K
14:25 535.05 535.12 535.05 535.12 0.0K
14:26 535.12 535.12 535.05 535.05 0.0K
14:27 535.07 535.07 534.98 534.98 0.0K
14:28 535.02 535.02 534.95 534.95 0.0K
14:29 535.00 535.01 534.98 534.98 0.0K
14:30 534.97 535.18 534.97 535.18 0.0K
14:31 535.15 535.21 535.15 535.20 0.0K
14:32 535.22 535.23 535.21 535.23 0.0K
14:33 535.22 535.32 535.19 535.32 0.0K
14:34 535.28 535.33 535.28 535.33 0.0K
14:35 535.30 535.30 535.26 535.27 0.0K
14:36 535.19 535.21 535.19 535.20 0.0K
14:37 535.16 535.22 535.15 535.15 0.0K
14:38 535.09 535.16 535.09 535.16 0.0K
14:39 535.14 535.14 535.11 535.12 0.0K
14:40 535.12 535.12 535.07 535.07 0.0K
14:41 535.02 535.02 534.91 534.91 0.0K
14:42 534.91 534.91 534.89 534.91 0.0K
14:43 534.94 534.95 534.94 534.94 0.0K
14:44 534.94 534.94 534.83 534.87 0.0K
14:45 534.90 534.90 534.85 534.87 0.0K
14:46 534.86 534.86 534.72 534.72 0.0K
14:47 534.77 534.89 534.77 534.88 0.0K
14:48 534.89 534.89 534.83 534.83 0.0K
14:49 534.83 534.88 534.83 534.88 0.0K
14:50 534.85 534.92 534.79 534.92 0.0K
14:51 534.96 534.96 534.85 534.89 0.0K
14:52 534.97 534.97 534.93 534.93 0.0K
14:53 534.80 534.84 534.80 534.84 0.0K
14:54 534.83 534.83 534.74 534.74 0.0K
14:55 534.75 534.75 534.65 534.72 0.0K
14:56 534.71 534.71 534.59 534.60 0.0K
14:57 534.57 534.63 534.57 534.63 0.0K
14:58 534.64 534.70 534.64 534.67 0.0K
14:59 534.69 534.69 534.65 534.65 0.0K
15:00 534.73 534.73 534.58 534.66 0.0K
15:01 534.62 534.62 534.57 534.58 0.0K
15:02 534.59 534.59 534.30 534.30 0.0K
15:03 534.39 534.43 534.39 534.43 0.0K
15:04 534.35 534.51 534.35 534.51 0.0K
15:05 534.49 534.50 534.46 534.46 0.0K
15:06 534.48 534.49 534.42 534.44 0.0K
15:07 534.42 534.50 534.42 534.50 0.0K
15:08 534.50 534.59 534.48 534.58 0.0K
15:09 534.62 534.76 534.62 534.71 0.0K
15:10 534.66 534.66 534.60 534.61 0.0K
15:11 534.62 534.66 534.62 534.66 0.0K
15:12 534.62 534.62 534.59 534.62 0.0K
15:13 534.60 534.61 534.58 534.58 0.0K
15:14 534.59 534.59 534.55 534.55 0.0K
15:15 534.64 534.73 534.64 534.73 0.0K
15:16 534.73 534.73 534.70 534.71 0.0K
15:17 534.84 534.84 534.77 534.82 0.0K
15:18 534.87 534.87 534.76 534.80 0.0K
15:19 534.79 534.79 534.57 534.57 0.0K
15:20 534.66 534.72 534.55 534.72 0.0K
15:21 534.76 534.76 534.70 534.74 0.0K
15:22 534.67 534.74 534.64 534.64 0.0K
15:23 534.67 534.67 534.54 534.54 0.0K
15:24 534.54 534.55 534.52 534.52 0.0K
15:25 534.38 534.48 534.38 534.46 0.0K
15:26 534.37 534.44 534.37 534.38 0.0K
15:27 534.38 534.44 534.38 534.43 0.0K
15:28 534.42 534.42 534.32 534.32 0.0K
15:29 534.32 534.37 534.28 534.28 0.0K
15:30 534.27 534.41 534.27 534.35 0.0K
15:31 534.34 534.47 534.34 534.47 0.0K
15:32 534.49 534.53 534.48 534.52 0.0K
15:33 534.54 534.66 534.53 534.66 0.0K
15:34 534.61 534.64 534.54 534.54 0.0K
15:35 534.55 534.55 534.42 534.42 0.0K
15:36 534.42 534.52 534.40 534.52 0.0K
15:37 534.60 534.64 534.57 534.64 0.0K
15:38 534.60 534.60 534.46 534.46 0.0K
15:39 534.43 534.43 534.35 534.35 0.0K
15:40 534.33 534.33 534.19 534.19 0.0K
15:41 534.21 534.24 534.20 534.24 0.0K
15:42 534.23 534.23 534.18 534.20 0.0K
15:43 534.26 534.26 534.05 534.06 0.0K
15:44 534.04 534.08 533.94 534.08 0.0K
15:45 534.06 534.06 533.97 533.98 0.0K
15:46 533.97 534.07 533.97 534.05 0.0K
15:47 534.03 534.23 534.03 534.19 0.0K
15:48 534.16 534.34 534.16 534.28 0.0K
15:49 534.25 534.28 534.24 534.24 0.0K
15:50 534.27 534.27 533.84 533.84 0.0K
15:51 533.84 533.84 533.57 533.57 0.0K
15:52 533.65 533.72 533.53 533.53 0.0K
15:53 533.50 533.50 533.24 533.24 0.0K
15:54 533.18 533.25 533.02 533.02 0.0K
15:55 533.09 533.09 532.93 533.05 0.0K
15:56 533.16 533.16 532.97 532.97 0.0K
15:57 532.95 532.95 532.84 532.89 0.0K
15:58 532.83 532.83 532.75 532.80 0.0K
15:59 532.74 532.80 532.61 532.80 0.0K
16:00 532.98 532.98 532.98 532.98 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible