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
09:31 532.96 532.96 532.69 532.69 0.0K
09:32 532.52 532.99 532.52 532.99 0.0K
09:33 533.07 533.26 533.07 533.26 0.0K
09:34 533.26 533.26 533.17 533.24 0.0K
09:35 533.13 533.19 533.02 533.02 0.0K
09:36 533.15 533.41 533.15 533.35 0.0K
09:37 533.26 533.26 532.98 532.98 0.0K
09:38 532.95 532.98 532.78 532.78 0.0K
09:39 532.80 533.22 532.80 533.22 0.0K
09:40 533.31 533.31 532.96 532.96 0.0K
09:41 532.92 532.92 532.78 532.80 0.0K
09:42 532.93 533.07 532.82 532.82 0.0K
09:43 532.82 532.82 532.68 532.68 0.0K
09:44 532.58 532.58 532.53 532.53 0.0K
09:45 532.39 532.39 532.26 532.38 0.0K
09:46 532.52 532.67 532.45 532.45 0.0K
09:47 532.33 532.33 532.17 532.17 0.0K
09:48 532.05 532.15 532.05 532.15 0.0K
09:49 532.13 532.16 531.98 531.98 0.0K
09:50 532.09 532.09 531.89 531.89 0.0K
09:51 531.95 531.95 531.71 531.71 0.0K
09:52 531.66 531.66 531.24 531.24 0.0K
09:53 531.15 531.15 530.91 531.03 0.0K
09:54 531.04 531.11 530.91 531.06 0.0K
09:55 531.05 531.61 531.05 531.61 0.0K
09:56 531.45 531.99 531.45 531.80 0.0K
09:57 531.86 532.00 531.86 531.95 0.0K
09:58 531.92 531.92 531.65 531.65 0.0K
09:59 531.45 531.65 531.45 531.65 0.0K
10:00 531.65 531.65 531.02 531.02 0.0K
10:01 530.82 530.82 530.51 530.51 0.0K
10:02 530.51 530.82 530.51 530.65 0.0K
10:03 530.66 530.66 530.36 530.42 0.0K
10:04 530.56 530.65 530.40 530.40 0.0K
10:05 530.45 530.64 530.32 530.32 0.0K
10:06 530.33 530.50 530.21 530.50 0.0K
10:07 530.59 530.59 530.25 530.47 0.0K
10:08 530.39 530.45 530.28 530.28 0.0K
10:09 530.22 530.44 530.22 530.44 0.0K
10:10 530.55 530.63 530.44 530.44 0.0K
10:11 530.44 530.44 530.30 530.33 0.0K
10:12 530.40 530.40 530.35 530.36 0.0K
10:13 530.26 530.26 530.05 530.06 0.0K
10:14 530.03 530.03 529.60 529.60 0.0K
10:15 529.64 529.84 529.64 529.67 0.0K
10:16 529.83 530.06 529.83 529.90 0.0K
10:17 529.89 529.89 529.63 529.63 0.0K
10:18 529.56 529.56 529.37 529.37 0.0K
10:19 529.37 529.37 529.07 529.07 0.0K
10:20 528.91 528.91 528.66 528.66 0.0K
10:21 528.48 528.78 528.48 528.76 0.0K
10:22 528.80 529.12 528.80 529.12 0.0K
10:23 529.25 529.43 529.25 529.31 0.0K
10:24 529.17 529.17 528.81 528.81 0.0K
10:25 528.70 528.85 528.48 528.85 0.0K
10:26 528.90 529.05 528.79 528.79 0.0K
10:27 528.80 528.94 528.72 528.78 0.0K
10:28 528.76 528.76 528.66 528.66 0.0K
10:29 528.60 528.60 528.25 528.25 0.0K
10:30 528.38 528.58 528.38 528.51 0.0K
10:31 528.34 528.50 528.25 528.50 0.0K
10:32 528.46 528.56 528.35 528.56 0.0K
10:33 528.44 528.61 528.34 528.61 0.0K
10:34 528.54 528.61 528.54 528.61 0.0K
10:35 528.69 528.94 528.69 528.94 0.0K
10:36 528.93 529.26 528.93 529.26 0.0K
10:37 529.31 529.40 529.16 529.16 0.0K
10:38 529.17 529.58 529.17 529.58 0.0K
10:39 529.46 529.64 529.46 529.58 0.0K
10:40 529.62 529.62 529.44 529.44 0.0K
10:41 529.29 529.36 529.15 529.36 0.0K
10:42 529.40 529.49 529.29 529.42 0.0K
10:43 529.45 529.89 529.45 529.89 0.0K
10:44 529.92 529.92 529.34 529.52 0.0K
10:45 529.63 529.70 529.63 529.70 0.0K
10:46 529.69 529.76 529.36 529.36 0.0K
10:47 529.33 529.33 529.13 529.30 0.0K
10:48 529.36 529.41 529.35 529.35 0.0K
10:49 529.39 529.69 529.39 529.69 0.0K
10:50 529.67 529.76 529.62 529.71 0.0K
10:51 529.73 530.19 529.73 530.19 0.0K
10:52 530.21 530.40 530.15 530.40 0.0K
10:53 530.28 530.35 530.28 530.35 0.0K
10:54 530.28 530.33 530.28 530.31 0.0K
10:55 530.32 530.40 530.31 530.40 0.0K
10:56 530.35 530.48 530.35 530.40 0.0K
10:57 530.33 530.33 530.14 530.25 0.0K
10:58 530.32 530.32 530.19 530.19 0.0K
10:59 530.18 530.18 529.66 529.66 0.0K
11:00 529.63 529.63 529.20 529.27 0.0K
11:01 529.22 529.24 529.12 529.12 0.0K
11:02 529.12 529.12 528.89 528.89 0.0K
11:03 528.95 528.95 528.67 528.67 0.0K
11:04 528.81 528.88 528.81 528.88 0.0K
11:05 528.94 528.94 528.71 528.71 0.0K
11:06 528.90 528.92 528.89 528.92 0.0K
11:07 529.10 529.36 529.10 529.36 0.0K
11:08 529.29 529.29 529.22 529.22 0.0K
11:09 528.98 529.23 528.98 529.17 0.0K
11:10 529.20 529.25 529.16 529.22 0.0K
11:11 529.27 529.42 529.25 529.25 0.0K
11:12 529.23 529.51 529.23 529.38 0.0K
11:13 529.48 529.48 529.39 529.39 0.0K
11:14 529.40 529.40 529.29 529.29 0.0K
11:15 529.38 529.48 529.38 529.41 0.0K
11:16 529.22 529.23 529.08 529.08 0.0K
11:17 529.06 529.20 529.06 529.08 0.0K
11:18 529.06 529.12 528.99 529.12 0.0K
11:19 529.23 529.33 529.20 529.33 0.0K
11:20 529.15 529.33 529.15 529.29 0.0K
11:21 529.26 529.35 529.17 529.35 0.0K
11:22 529.15 529.16 529.12 529.12 0.0K
11:23 528.96 528.96 528.84 528.89 0.0K
11:24 528.88 529.20 528.88 529.20 0.0K
11:25 529.13 529.13 529.01 529.01 0.0K
11:26 528.99 528.99 528.69 528.69 0.0K
11:27 528.69 528.69 528.42 528.42 0.0K
11:28 528.50 528.57 528.50 528.56 0.0K
11:29 528.60 528.66 528.60 528.60 0.0K
11:30 528.52 528.60 528.39 528.39 0.0K
11:31 528.26 528.26 527.90 527.90 0.0K
11:32 527.85 527.85 527.68 527.68 0.0K
11:33 527.53 527.58 527.52 527.56 0.0K
11:34 527.73 528.13 527.73 528.13 0.0K
11:35 528.31 528.31 528.00 528.00 0.0K
11:36 528.10 528.38 528.10 528.33 0.0K
11:37 528.40 528.64 528.40 528.60 0.0K
11:38 528.66 528.72 528.65 528.65 0.0K
11:39 528.73 528.83 528.73 528.83 0.0K
11:40 528.79 528.79 528.63 528.63 0.0K
11:41 528.59 528.70 528.57 528.60 0.0K
11:42 528.48 528.59 528.44 528.44 0.0K
11:43 528.49 528.49 528.37 528.38 0.0K
11:44 528.41 528.63 528.41 528.63 0.0K
11:45 528.67 528.73 528.61 528.63 0.0K
11:46 528.71 528.82 528.71 528.75 0.0K
11:47 528.87 528.96 528.87 528.90 0.0K
11:48 528.90 529.07 528.90 529.07 0.0K
11:49 529.07 529.43 529.07 529.41 0.0K
11:50 529.49 529.59 529.48 529.48 0.0K
11:51 529.66 529.80 529.66 529.80 0.0K
11:52 529.74 529.76 529.66 529.66 0.0K
11:53 529.67 529.71 529.64 529.71 0.0K
11:54 529.70 529.78 529.70 529.72 0.0K
11:55 529.77 529.77 529.65 529.66 0.0K
11:56 529.64 529.98 529.64 529.98 0.0K
11:57 530.03 530.65 530.03 530.65 0.0K
11:58 530.67 530.67 530.42 530.42 0.0K
11:59 530.35 530.35 530.15 530.35 0.0K
12:00 530.32 530.35 530.21 530.35 0.0K
12:01 530.40 530.41 530.14 530.14 0.0K
12:02 530.25 530.30 530.20 530.23 0.0K
12:03 530.14 530.23 530.10 530.10 0.0K
12:04 530.14 530.14 530.00 530.00 0.0K
12:05 530.02 530.02 529.96 529.96 0.0K
12:06 530.00 530.03 529.95 530.03 0.0K
12:07 530.06 530.07 530.00 530.01 0.0K
12:08 530.03 530.08 529.94 529.94 0.0K
12:09 529.92 530.02 529.92 530.01 0.0K
12:10 529.99 530.16 529.99 530.16 0.0K
12:11 530.19 530.23 530.17 530.23 0.0K
12:12 530.35 530.35 530.18 530.18 0.0K
12:13 530.15 530.27 529.99 529.99 0.0K
12:14 530.08 530.08 530.03 530.03 0.0K
12:15 530.04 530.11 529.95 530.11 0.0K
12:16 530.04 530.12 529.97 530.12 0.0K
12:17 530.13 530.23 529.99 530.19 0.0K
12:18 530.16 530.16 530.02 530.07 0.0K
12:19 530.05 530.05 530.00 530.01 0.0K
12:20 530.02 530.02 529.84 529.93 0.0K
12:21 529.95 529.95 529.67 529.67 0.0K
12:22 529.71 529.71 529.57 529.58 0.0K
12:23 529.60 529.87 529.60 529.87 0.0K
12:24 529.88 530.06 529.88 530.06 0.0K
12:25 530.04 530.14 530.01 530.14 0.0K
12:26 530.22 530.22 530.13 530.18 0.0K
12:27 530.16 530.30 530.14 530.30 0.0K
12:28 530.31 530.47 530.31 530.47 0.0K
12:29 530.51 530.68 530.51 530.68 0.0K
12:30 530.72 530.84 530.71 530.84 0.0K
12:31 530.62 530.79 530.62 530.79 0.0K
12:32 530.76 530.83 530.76 530.83 0.0K
12:33 530.83 530.85 530.81 530.85 0.0K
12:34 530.88 530.89 530.80 530.80 0.0K
12:35 530.79 530.81 530.76 530.79 0.0K
12:36 530.78 530.81 530.76 530.81 0.0K
12:37 530.80 530.96 530.80 530.92 0.0K
12:38 530.95 531.05 530.95 531.05 0.0K
12:39 531.05 531.15 531.05 531.06 0.0K
12:40 531.04 531.13 531.04 531.10 0.0K
12:41 531.13 531.16 531.12 531.16 0.0K
12:42 531.13 531.30 531.13 531.30 0.0K
12:43 531.29 531.32 531.18 531.18 0.0K
12:44 531.09 531.09 531.08 531.08 0.0K
12:45 531.05 531.10 530.97 530.97 0.0K
12:46 530.99 531.06 530.98 530.98 0.0K
12:47 531.02 531.02 530.91 530.91 0.0K
12:48 530.90 530.94 530.90 530.90 0.0K
12:49 530.88 531.03 530.88 530.98 0.0K
12:50 531.02 531.03 530.98 530.98 0.0K
12:51 531.09 531.24 531.09 531.24 0.0K
12:52 531.25 531.31 531.25 531.31 0.0K
12:53 531.33 531.33 531.20 531.20 0.0K
12:54 531.20 531.25 531.16 531.25 0.0K
12:55 531.23 531.30 531.23 531.26 0.0K
12:56 531.29 531.29 531.22 531.27 0.0K
12:57 531.29 531.32 531.25 531.32 0.0K
12:58 531.43 531.49 531.43 531.45 0.0K
12:59 531.41 531.42 531.37 531.42 0.0K
13:00 531.52 531.64 531.52 531.64 0.0K
13:01 531.80 531.91 531.80 531.91 0.0K
13:02 532.01 532.01 531.87 531.89 0.0K
13:03 531.89 531.94 531.88 531.88 0.0K
13:04 532.02 532.02 531.97 532.00 0.0K
13:05 532.02 532.14 532.02 532.14 0.0K
13:06 532.10 532.21 532.10 532.21 0.0K
13:07 532.25 532.33 532.25 532.33 0.0K
13:08 532.36 532.37 532.32 532.34 0.0K
13:09 532.34 532.34 532.25 532.25 0.0K
13:10 532.25 532.29 532.23 532.29 0.0K
13:11 532.25 532.25 532.07 532.07 0.0K
13:12 532.04 532.04 531.98 532.02 0.0K
13:13 532.02 532.02 532.02 532.02 0.0K
13:14 531.88 531.88 531.74 531.74 0.0K
13:15 531.74 531.74 531.59 531.61 0.0K
13:16 531.62 531.69 531.62 531.69 0.0K
13:17 531.68 531.68 531.59 531.59 0.0K
13:18 531.59 531.59 531.42 531.42 0.0K
13:19 531.35 531.50 531.35 531.38 0.0K
13:20 531.34 531.45 531.34 531.45 0.0K
13:21 531.44 531.63 531.44 531.63 0.0K
13:22 531.55 531.57 531.41 531.41 0.0K
13:23 531.39 531.45 531.39 531.45 0.0K
13:24 531.51 531.58 531.51 531.57 0.0K
13:25 531.57 531.57 531.44 531.44 0.0K
13:26 531.38 531.38 531.28 531.28 0.0K
13:27 531.28 531.28 531.15 531.15 0.0K
13:28 531.01 531.01 530.93 530.94 0.0K
13:29 530.81 530.81 530.65 530.67 0.0K
13:30 530.62 530.69 530.61 530.69 0.0K
13:31 530.63 530.79 530.63 530.79 0.0K
13:32 530.95 531.00 530.84 530.84 0.0K
13:33 530.94 530.94 530.88 530.88 0.0K
13:34 530.78 530.98 530.78 530.97 0.0K
13:35 530.94 530.97 530.92 530.97 0.0K
13:36 530.96 531.10 530.96 530.99 0.0K
13:37 531.01 531.38 531.01 531.33 0.0K
13:38 531.45 531.68 531.44 531.68 0.0K
13:39 531.79 531.92 531.79 531.88 0.0K
13:40 532.01 532.02 531.99 532.02 0.0K
13:41 532.08 532.08 531.90 531.91 0.0K
13:42 531.93 531.94 531.91 531.91 0.0K
13:43 531.87 532.09 531.87 532.09 0.0K
13:44 532.10 532.11 532.10 532.10 0.0K
13:45 532.10 532.10 532.09 532.09 0.0K
13:46 532.09 532.09 532.05 532.05 0.0K
13:47 532.05 532.05 532.05 532.05 0.0K
13:48 532.06 532.07 532.06 532.07 0.0K
13:49 532.06 532.06 532.05 532.05 0.0K
13:50 532.04 532.04 531.79 531.79 0.0K
13:51 531.79 531.79 531.73 531.73 0.0K
13:52 531.54 531.66 531.54 531.66 0.0K
13:53 531.74 531.90 531.74 531.90 0.0K
13:54 531.85 531.85 531.70 531.73 0.0K
13:55 531.68 531.68 531.59 531.60 0.0K
13:56 531.57 531.59 531.56 531.59 0.0K
13:57 531.56 531.72 531.56 531.67 0.0K
13:58 531.57 531.61 531.55 531.61 0.0K
13:59 531.65 531.65 531.41 531.42 0.0K
14:00 531.43 531.45 531.42 531.43 0.0K
14:01 531.37 531.46 531.35 531.35 0.0K
14:02 531.29 531.35 531.26 531.35 0.0K
14:03 531.34 531.36 531.26 531.36 0.0K
14:04 531.27 531.28 531.21 531.21 0.0K
14:05 531.31 531.33 531.21 531.28 0.0K
14:06 531.26 531.30 531.22 531.22 0.0K
14:07 531.24 531.32 531.23 531.32 0.0K
14:08 531.26 531.28 531.26 531.27 0.0K
14:09 531.23 531.32 531.18 531.32 0.0K
14:10 531.30 531.30 531.12 531.24 0.0K
14:11 531.25 531.25 531.11 531.11 0.0K
14:12 531.01 531.02 530.89 530.89 0.0K
14:13 530.89 530.93 530.89 530.92 0.0K
14:14 530.86 530.86 530.59 530.59 0.0K
14:15 530.56 530.56 530.30 530.30 0.0K
14:16 530.30 530.39 530.21 530.39 0.0K
14:17 530.47 530.67 530.47 530.65 0.0K
14:18 530.60 530.66 530.58 530.66 0.0K
14:19 530.71 530.73 530.58 530.73 0.0K
14:20 530.69 530.69 530.36 530.36 0.0K
14:21 530.45 530.45 530.40 530.43 0.0K
14:22 530.43 530.46 530.30 530.32 0.0K
14:23 530.35 530.36 530.30 530.30 0.0K
14:24 530.28 530.44 530.28 530.37 0.0K
14:25 530.30 530.43 530.30 530.35 0.0K
14:26 530.31 530.33 530.19 530.33 0.0K
14:27 530.32 530.38 530.32 530.33 0.0K
14:28 530.31 530.31 530.18 530.24 0.0K
14:29 530.20 530.20 530.13 530.18 0.0K
14:30 530.17 530.31 530.17 530.31 0.0K
14:31 530.35 530.49 530.35 530.49 0.0K
14:32 530.53 530.62 530.53 530.54 0.0K
14:33 530.52 530.52 530.48 530.48 0.0K
14:34 530.51 530.75 530.51 530.75 0.0K
14:35 530.84 530.84 530.52 530.52 0.0K
14:36 530.48 530.84 530.48 530.84 0.0K
14:37 530.76 530.93 530.76 530.93 0.0K
14:38 531.03 531.34 531.03 531.34 0.0K
14:39 531.40 531.61 531.40 531.61 0.0K
14:40 531.66 531.68 531.65 531.68 0.0K
14:41 531.66 531.79 531.66 531.76 0.0K
14:42 531.77 531.82 531.77 531.77 0.0K
14:43 531.86 531.95 531.86 531.90 0.0K
14:44 531.88 531.91 531.82 531.82 0.0K
14:45 531.83 531.83 531.44 531.44 0.0K
14:46 531.33 531.33 531.21 531.21 0.0K
14:47 531.25 531.39 531.23 531.39 0.0K
14:48 531.33 531.63 531.27 531.63 0.0K
14:49 531.74 531.74 531.63 531.70 0.0K
14:50 531.70 531.86 531.70 531.75 0.0K
14:51 531.67 531.68 531.66 531.68 0.0K
14:52 531.76 531.76 531.67 531.72 0.0K
14:53 531.76 531.82 531.65 531.65 0.0K
14:54 531.74 531.74 531.67 531.69 0.0K
14:55 531.75 531.83 531.75 531.82 0.0K
14:56 531.86 531.89 531.81 531.89 0.0K
14:57 531.88 531.88 531.77 531.77 0.0K
14:58 531.69 531.76 531.69 531.75 0.0K
14:59 531.72 531.78 531.72 531.78 0.0K
15:00 531.78 531.85 531.78 531.81 0.0K
15:01 531.89 531.96 531.89 531.93 0.0K
15:02 531.92 532.04 531.90 531.90 0.0K
15:03 531.80 531.80 531.55 531.62 0.0K
15:04 531.62 531.88 531.62 531.88 0.0K
15:05 531.88 531.97 531.88 531.92 0.0K
15:06 531.95 531.98 531.90 531.98 0.0K
15:07 531.95 532.01 531.93 532.01 0.0K
15:08 532.08 532.08 531.88 531.88 0.0K
15:09 531.85 531.85 531.78 531.78 0.0K
15:10 531.74 531.74 531.46 531.46 0.0K
15:11 531.48 531.56 531.41 531.47 0.0K
15:12 531.57 531.67 531.57 531.65 0.0K
15:13 531.58 531.63 531.49 531.60 0.0K
15:14 531.58 531.60 531.57 531.60 0.0K
15:15 531.69 531.74 531.64 531.64 0.0K
15:16 531.70 531.70 531.60 531.69 0.0K
15:17 531.62 531.72 531.62 531.68 0.0K
15:18 531.58 531.73 531.58 531.73 0.0K
15:19 531.76 532.07 531.76 532.00 0.0K
15:20 532.03 532.25 532.03 532.06 0.0K
15:21 532.04 532.07 531.95 532.07 0.0K
15:22 532.19 532.48 532.19 532.48 0.0K
15:23 532.47 532.56 532.47 532.56 0.0K
15:24 532.53 532.71 532.53 532.71 0.0K
15:25 532.65 532.65 532.50 532.50 0.0K
15:26 532.51 532.60 532.48 532.50 0.0K
15:27 532.49 532.51 532.44 532.44 0.0K
15:28 532.40 532.40 532.25 532.37 0.0K
15:29 532.29 532.29 532.06 532.14 0.0K
15:30 532.18 532.18 531.90 531.95 0.0K
15:31 531.94 531.96 531.81 531.81 0.0K
15:32 531.90 531.99 531.90 531.99 0.0K
15:33 532.03 532.03 531.97 531.97 0.0K
15:34 531.97 531.98 531.92 531.92 0.0K
15:35 531.93 532.00 531.93 531.93 0.0K
15:36 531.83 531.83 531.42 531.42 0.0K
15:37 531.39 531.39 531.15 531.24 0.0K
15:38 531.35 531.46 531.33 531.46 0.0K
15:39 531.40 531.40 531.09 531.09 0.0K
15:40 531.06 531.14 531.03 531.14 0.0K
15:41 531.14 531.20 530.91 530.91 0.0K
15:42 530.84 531.02 530.84 530.99 0.0K
15:43 531.02 531.09 530.97 530.97 0.0K
15:44 531.03 531.13 530.97 530.97 0.0K
15:45 530.95 531.13 530.93 530.93 0.0K
15:46 530.95 531.16 530.95 531.05 0.0K
15:47 530.91 531.10 530.91 531.01 0.0K
15:48 531.13 531.22 531.10 531.22 0.0K
15:49 531.30 531.34 531.22 531.34 0.0K
15:50 531.29 531.29 531.12 531.12 0.0K
15:51 531.10 531.23 531.10 531.23 0.0K
15:52 531.11 531.12 530.97 530.97 0.0K
15:53 530.96 530.96 530.61 530.61 0.0K
15:54 530.61 530.72 530.57 530.57 0.0K
15:55 530.67 530.73 530.64 530.64 0.0K
15:56 530.72 531.03 530.72 531.03 0.0K
15:57 531.08 531.24 531.08 531.18 0.0K
15:58 531.25 531.31 531.25 531.27 0.0K
15:59 531.25 531.25 530.76 530.76 0.0K
16:00 531.04 531.04 531.04 531.04 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible