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
09:31 531.66 531.84 531.66 531.84 0.0K
09:32 532.01 532.01 531.61 531.61 0.0K
09:33 531.66 531.66 531.58 531.63 0.0K
09:34 531.67 531.72 531.67 531.68 0.0K
09:35 531.70 531.80 531.68 531.80 0.0K
09:36 531.84 531.96 531.78 531.88 0.0K
09:37 531.87 532.26 531.87 532.26 0.0K
09:38 532.27 532.47 532.27 532.38 0.0K
09:39 532.41 532.55 532.41 532.55 0.0K
09:40 532.50 532.50 532.41 532.43 0.0K
09:41 532.30 532.41 532.30 532.33 0.0K
09:42 532.32 532.32 531.86 531.86 0.0K
09:43 531.81 531.88 531.73 531.88 0.0K
09:44 532.02 532.07 532.02 532.05 0.0K
09:45 532.12 532.19 532.06 532.19 0.0K
09:46 532.23 532.23 532.06 532.19 0.0K
09:47 532.21 532.45 532.21 532.31 0.0K
09:48 532.52 532.68 532.52 532.60 0.0K
09:49 532.70 532.97 532.70 532.97 0.0K
09:50 533.03 533.07 533.00 533.00 0.0K
09:51 533.00 533.05 533.00 533.03 0.0K
09:52 533.14 533.35 533.14 533.35 0.0K
09:53 533.39 533.39 533.12 533.12 0.0K
09:54 533.12 533.37 533.12 533.37 0.0K
09:55 533.46 533.46 533.26 533.26 0.0K
09:56 533.26 533.26 533.06 533.10 0.0K
09:57 533.11 533.11 532.95 532.98 0.0K
09:58 532.98 533.16 532.98 533.16 0.0K
09:59 533.14 533.26 533.14 533.26 0.0K
10:00 533.30 533.37 533.22 533.22 0.0K
10:01 533.16 533.37 533.16 533.31 0.0K
10:02 533.21 533.35 533.21 533.35 0.0K
10:03 533.33 533.52 533.33 533.52 0.0K
10:04 533.47 533.51 533.36 533.36 0.0K
10:05 533.39 533.41 533.38 533.38 0.0K
10:06 533.40 533.40 533.23 533.26 0.0K
10:07 533.14 533.18 533.13 533.17 0.0K
10:08 533.32 533.52 533.30 533.30 0.0K
10:09 533.28 533.52 533.28 533.52 0.0K
10:10 533.58 533.64 533.54 533.58 0.0K
10:11 533.52 533.52 533.51 533.51 0.0K
10:12 533.55 533.91 533.55 533.91 0.0K
10:13 533.90 533.91 533.81 533.91 0.0K
10:14 533.93 533.99 533.93 533.99 0.0K
10:15 533.98 533.98 533.79 533.89 0.0K
10:16 533.94 534.05 533.94 534.05 0.0K
10:17 534.12 534.13 534.07 534.07 0.0K
10:18 534.11 534.27 534.11 534.27 0.0K
10:19 534.22 534.32 534.22 534.27 0.0K
10:20 534.32 534.32 534.25 534.25 0.0K
10:21 534.21 534.21 534.14 534.14 0.0K
10:22 534.24 534.39 534.24 534.38 0.0K
10:23 534.38 534.38 534.18 534.21 0.0K
10:24 534.19 534.19 533.90 533.97 0.0K
10:25 534.03 534.11 533.83 533.83 0.0K
10:26 533.91 534.07 533.91 534.07 0.0K
10:27 534.06 534.09 534.05 534.09 0.0K
10:28 533.92 533.92 533.62 533.76 0.0K
10:29 533.66 533.66 533.41 533.41 0.0K
10:30 533.49 533.79 533.49 533.79 0.0K
10:31 533.84 533.95 533.84 533.91 0.0K
10:32 533.85 534.01 533.85 534.01 0.0K
10:33 533.99 533.99 533.89 533.93 0.0K
10:34 533.92 533.92 533.76 533.76 0.0K
10:35 533.76 533.87 533.70 533.70 0.0K
10:36 533.67 534.02 533.67 534.02 0.0K
10:37 533.91 534.13 533.91 534.13 0.0K
10:38 534.10 534.15 534.07 534.07 0.0K
10:39 534.01 534.01 533.69 533.77 0.0K
10:40 533.74 533.99 533.74 533.99 0.0K
10:41 534.07 534.07 533.82 533.90 0.0K
10:42 533.96 533.97 533.87 533.97 0.0K
10:43 533.97 534.05 533.96 534.03 0.0K
10:44 534.13 534.22 534.10 534.10 0.0K
10:45 534.07 534.07 534.00 534.00 0.0K
10:46 533.98 534.09 533.98 534.04 0.0K
10:47 534.05 534.07 534.03 534.07 0.0K
10:48 534.02 534.10 534.02 534.10 0.0K
10:49 534.13 534.19 534.09 534.09 0.0K
10:50 534.11 534.11 533.86 533.86 0.0K
10:51 533.96 534.10 533.96 534.09 0.0K
10:52 534.10 534.10 534.00 534.00 0.0K
10:53 534.17 534.36 534.17 534.35 0.0K
10:54 534.29 534.29 534.05 534.13 0.0K
10:55 534.14 534.18 534.02 534.18 0.0K
10:56 534.21 534.24 534.13 534.13 0.0K
10:57 534.16 534.16 534.15 534.15 0.0K
10:58 534.14 534.14 534.06 534.11 0.0K
10:59 534.12 534.21 534.12 534.14 0.0K
11:00 534.17 534.37 534.17 534.27 0.0K
11:01 534.33 534.45 534.29 534.45 0.0K
11:02 534.50 534.50 534.24 534.24 0.0K
11:03 534.32 534.32 534.18 534.32 0.0K
11:04 534.33 534.36 534.33 534.36 0.0K
11:05 534.29 534.44 534.29 534.44 0.0K
11:06 534.49 534.57 534.49 534.57 0.0K
11:07 534.55 534.55 534.39 534.47 0.0K
11:08 534.50 534.56 534.50 534.55 0.0K
11:09 534.57 534.58 534.57 534.57 0.0K
11:10 534.55 534.61 534.55 534.61 0.0K
11:11 534.62 534.64 534.58 534.58 0.0K
11:12 534.56 534.56 534.51 534.51 0.0K
11:13 534.52 534.64 534.52 534.64 0.0K
11:14 534.62 534.67 534.62 534.63 0.0K
11:15 534.60 534.62 534.60 534.61 0.0K
11:16 534.55 534.63 534.55 534.56 0.0K
11:17 534.47 534.59 534.47 534.59 0.0K
11:18 534.58 534.61 534.46 534.46 0.0K
11:19 534.47 534.51 534.47 534.51 0.0K
11:20 534.51 534.54 534.48 534.53 0.0K
11:21 534.55 534.55 534.52 534.54 0.0K
11:22 534.52 534.60 534.40 534.40 0.0K
11:23 534.43 534.43 534.24 534.24 0.0K
11:24 534.31 534.35 534.22 534.32 0.0K
11:25 534.36 534.37 534.24 534.24 0.0K
11:26 534.25 534.26 534.18 534.18 0.0K
11:27 534.24 534.35 534.24 534.28 0.0K
11:28 534.11 534.26 534.11 534.23 0.0K
11:29 534.23 534.23 534.11 534.12 0.0K
11:30 534.07 534.07 533.95 533.95 0.0K
11:31 533.96 533.96 533.81 533.81 0.0K
11:32 533.90 533.90 533.81 533.81 0.0K
11:33 533.76 533.92 533.76 533.92 0.0K
11:34 533.90 534.04 533.90 534.04 0.0K
11:35 534.00 534.19 534.00 534.15 0.0K
11:36 534.09 534.19 534.09 534.13 0.0K
11:37 534.19 534.38 534.19 534.38 0.0K
11:38 534.39 534.48 534.38 534.48 0.0K
11:39 534.49 534.51 534.47 534.47 0.0K
11:40 534.44 534.51 534.41 534.41 0.0K
11:41 534.38 534.38 534.17 534.22 0.0K
11:42 534.21 534.21 533.88 533.88 0.0K
11:43 533.85 533.95 533.81 533.95 0.0K
11:44 533.96 534.05 533.96 534.05 0.0K
11:45 534.20 534.24 534.16 534.24 0.0K
11:46 534.19 534.22 534.19 534.20 0.0K
11:47 534.20 534.20 534.11 534.11 0.0K
11:48 534.15 534.19 534.13 534.13 0.0K
11:49 534.13 534.15 534.12 534.15 0.0K
11:50 534.17 534.21 534.13 534.13 0.0K
11:51 534.17 534.33 534.17 534.33 0.0K
11:52 534.37 534.41 534.37 534.38 0.0K
11:53 534.35 534.36 534.24 534.36 0.0K
11:54 534.37 534.43 534.37 534.43 0.0K
11:55 534.35 534.35 534.22 534.22 0.0K
11:56 534.23 534.23 534.02 534.02 0.0K
11:57 533.97 533.97 533.88 533.88 0.0K
11:58 533.89 533.89 533.71 533.74 0.0K
11:59 533.70 533.73 533.49 533.49 0.0K
12:00 533.49 533.55 533.43 533.43 0.0K
12:01 533.50 533.68 533.50 533.66 0.0K
12:02 533.67 533.78 533.67 533.78 0.0K
12:03 533.85 533.87 533.80 533.87 0.0K
12:04 533.84 533.90 533.84 533.90 0.0K
12:05 533.92 533.92 533.91 533.92 0.0K
12:06 533.92 534.12 533.92 534.12 0.0K
12:07 534.14 534.14 534.12 534.13 0.0K
12:08 534.13 534.23 534.13 534.20 0.0K
12:09 534.19 534.19 533.97 533.97 0.0K
12:10 533.90 534.04 533.90 534.00 0.0K
12:11 533.95 533.95 533.93 533.94 0.0K
12:12 533.99 534.20 533.99 534.20 0.0K
12:13 534.22 534.22 534.20 534.20 0.0K
12:14 534.22 534.29 534.22 534.25 0.0K
12:15 534.26 534.26 534.15 534.15 0.0K
12:16 534.24 534.36 534.24 534.36 0.0K
12:17 534.38 534.45 534.38 534.43 0.0K
12:18 534.40 534.40 534.20 534.21 0.0K
12:19 533.77 534.00 533.77 534.00 0.0K
12:20 533.99 534.03 533.99 534.03 0.0K
12:21 534.01 534.01 533.84 533.84 0.0K
12:22 533.76 533.76 533.56 533.56 0.0K
12:23 533.65 533.79 533.65 533.78 0.0K
12:24 533.79 533.81 533.78 533.80 0.0K
12:25 533.83 533.85 533.67 533.71 0.0K
12:26 533.62 533.72 533.62 533.72 0.0K
12:27 533.77 533.82 533.74 533.76 0.0K
12:28 533.71 533.73 533.67 533.73 0.0K
12:29 533.84 534.03 533.79 534.03 0.0K
12:30 533.98 534.21 533.98 533.99 0.0K
12:31 534.02 534.02 533.92 533.92 0.0K
12:32 533.83 533.83 533.50 533.50 0.0K
12:33 533.61 533.66 533.58 533.66 0.0K
12:34 533.53 533.60 533.45 533.45 0.0K
12:35 533.46 533.46 533.12 533.12 0.0K
12:36 533.14 533.29 533.10 533.29 0.0K
12:37 533.35 533.35 533.17 533.17 0.0K
12:38 533.28 533.35 533.27 533.27 0.0K
12:39 533.33 533.33 533.07 533.07 0.0K
12:40 533.04 533.04 532.74 532.80 0.0K
12:41 532.87 532.94 532.83 532.94 0.0K
12:42 532.96 532.98 532.81 532.98 0.0K
12:43 532.94 533.08 532.94 533.06 0.0K
12:44 533.07 533.17 533.01 533.17 0.0K
12:45 533.07 533.10 533.06 533.10 0.0K
12:46 533.06 533.06 532.93 532.93 0.0K
12:47 532.93 532.93 532.71 532.78 0.0K
12:48 532.82 532.91 532.82 532.88 0.0K
12:49 532.89 532.89 532.82 532.82 0.0K
12:50 532.81 532.81 532.74 532.78 0.0K
12:51 532.77 532.77 532.53 532.54 0.0K
12:52 532.49 532.49 532.07 532.07 0.0K
12:53 532.10 532.41 532.10 532.41 0.0K
12:54 532.43 532.43 532.32 532.37 0.0K
12:55 532.35 532.38 532.30 532.34 0.0K
12:56 532.23 532.23 532.02 532.08 0.0K
12:57 531.97 531.97 531.70 531.78 0.0K
12:58 531.71 531.71 531.59 531.63 0.0K
12:59 531.63 531.90 531.61 531.90 0.0K
13:00 531.88 532.00 531.88 531.89 0.0K
13:01 531.90 531.90 531.60 531.60 0.0K
13:02 531.61 531.63 531.54 531.63 0.0K
13:03 531.63 531.79 531.63 531.67 0.0K
13:04 531.69 531.69 531.63 531.63 0.0K
13:05 531.71 531.73 531.61 531.69 0.0K
13:06 531.69 531.69 531.50 531.50 0.0K
13:07 531.54 531.54 531.42 531.52 0.0K
13:08 531.46 531.57 531.39 531.57 0.0K
13:09 531.55 531.69 531.55 531.69 0.0K
13:10 531.78 531.95 531.78 531.95 0.0K
13:11 531.95 531.95 531.73 531.73 0.0K
13:12 531.68 531.68 531.45 531.53 0.0K
13:13 531.49 531.55 531.49 531.53 0.0K
13:14 531.60 531.74 531.60 531.74 0.0K
13:15 531.77 531.77 531.40 531.45 0.0K
13:16 531.36 531.49 531.36 531.49 0.0K
13:17 531.28 531.30 531.19 531.24 0.0K
13:18 531.32 531.37 531.30 531.37 0.0K
13:19 531.33 531.52 531.33 531.52 0.0K
13:20 531.52 531.62 531.50 531.50 0.0K
13:21 531.47 531.67 531.47 531.66 0.0K
13:22 531.80 531.80 531.72 531.76 0.0K
13:23 531.85 531.90 531.81 531.87 0.0K
13:24 531.83 531.83 531.69 531.73 0.0K
13:25 531.71 531.71 531.54 531.54 0.0K
13:26 531.51 531.51 531.39 531.39 0.0K
13:27 531.29 531.39 531.29 531.39 0.0K
13:28 531.42 531.42 531.01 531.01 0.0K
13:29 530.99 530.99 530.64 530.64 0.0K
13:30 530.68 530.92 530.68 530.92 0.0K
13:31 530.97 531.03 530.87 530.88 0.0K
13:32 530.73 530.89 530.73 530.89 0.0K
13:33 530.94 531.15 530.94 531.10 0.0K
13:34 531.04 531.15 531.04 531.15 0.0K
13:35 531.02 531.04 530.95 531.03 0.0K
13:36 530.95 530.95 530.87 530.91 0.0K
13:37 530.92 530.92 530.82 530.87 0.0K
13:38 530.86 530.91 530.84 530.91 0.0K
13:39 530.99 530.99 530.84 530.84 0.0K
13:40 530.63 530.65 530.60 530.63 0.0K
13:41 530.74 530.74 530.52 530.52 0.0K
13:42 530.64 530.64 530.21 530.21 0.0K
13:43 530.27 530.33 530.27 530.33 0.0K
13:44 530.34 530.44 530.34 530.43 0.0K
13:45 530.47 530.56 530.47 530.56 0.0K
13:46 530.64 530.64 530.35 530.36 0.0K
13:47 530.24 530.36 530.24 530.29 0.0K
13:48 530.33 530.35 530.33 530.35 0.0K
13:49 530.13 530.17 530.12 530.17 0.0K
13:50 530.18 530.24 530.18 530.19 0.0K
13:51 530.21 530.35 530.21 530.26 0.0K
13:52 530.23 530.23 529.91 529.92 0.0K
13:53 530.06 530.11 530.06 530.10 0.0K
13:54 530.07 530.07 530.01 530.04 0.0K
13:55 530.09 530.09 529.89 529.89 0.0K
13:56 529.76 529.84 529.45 529.45 0.0K
13:57 529.39 529.56 529.39 529.56 0.0K
13:58 529.71 529.77 529.68 529.73 0.0K
13:59 529.75 529.88 529.75 529.88 0.0K
14:00 529.77 529.77 529.48 529.61 0.0K
14:01 529.63 529.77 529.60 529.77 0.0K
14:02 529.78 530.07 529.78 530.07 0.0K
14:03 530.08 530.24 530.08 530.24 0.0K
14:04 530.14 530.14 529.70 529.70 0.0K
14:05 529.71 529.71 529.57 529.60 0.0K
14:06 529.62 529.62 529.50 529.58 0.0K
14:07 529.63 529.63 529.29 529.29 0.0K
14:08 529.26 529.47 529.26 529.47 0.0K
14:09 529.42 529.44 529.35 529.39 0.0K
14:10 529.43 529.49 529.43 529.49 0.0K
14:11 529.46 529.66 529.46 529.66 0.0K
14:12 529.60 529.74 529.60 529.74 0.0K
14:13 529.79 529.79 529.62 529.62 0.0K
14:14 529.56 529.65 529.53 529.65 0.0K
14:15 529.71 529.71 529.53 529.56 0.0K
14:16 529.69 529.69 529.47 529.65 0.0K
14:17 529.72 529.96 529.72 529.89 0.0K
14:18 529.87 530.05 529.87 530.03 0.0K
14:19 530.01 530.06 529.94 530.06 0.0K
14:20 530.13 530.25 530.10 530.25 0.0K
14:21 530.33 530.37 530.33 530.37 0.0K
14:22 530.32 530.69 530.32 530.69 0.0K
14:23 530.68 530.71 530.63 530.63 0.0K
14:24 530.62 530.62 530.41 530.44 0.0K
14:25 530.44 530.49 530.37 530.48 0.0K
14:26 530.54 530.60 530.54 530.54 0.0K
14:27 530.58 530.66 530.58 530.60 0.0K
14:28 530.74 530.74 530.59 530.59 0.0K
14:29 530.56 530.56 530.47 530.47 0.0K
14:30 530.43 530.47 530.37 530.43 0.0K
14:31 530.39 530.55 530.39 530.55 0.0K
14:32 530.59 530.65 530.56 530.65 0.0K
14:33 530.69 530.70 530.61 530.61 0.0K
14:34 530.61 530.75 530.61 530.72 0.0K
14:35 530.76 530.84 530.74 530.79 0.0K
14:36 530.78 530.88 530.78 530.84 0.0K
14:37 530.87 530.87 530.65 530.65 0.0K
14:38 530.63 530.89 530.63 530.89 0.0K
14:39 530.87 530.91 530.83 530.91 0.0K
14:40 530.91 530.91 530.83 530.84 0.0K
14:41 530.85 531.04 530.83 531.04 0.0K
14:42 531.05 531.19 530.98 531.19 0.0K
14:43 531.22 531.22 531.14 531.14 0.0K
14:44 531.05 531.05 530.94 530.99 0.0K
14:45 530.95 531.00 530.95 530.99 0.0K
14:46 530.97 531.10 530.97 531.10 0.0K
14:47 531.11 531.11 530.96 530.96 0.0K
14:48 530.93 530.93 530.86 530.88 0.0K
14:49 530.91 530.93 530.91 530.93 0.0K
14:50 530.83 530.90 530.83 530.88 0.0K
14:51 530.89 530.89 530.62 530.62 0.0K
14:52 530.70 530.70 530.66 530.66 0.0K
14:53 530.66 530.71 530.66 530.71 0.0K
14:54 530.71 530.78 530.71 530.77 0.0K
14:55 530.78 530.78 530.72 530.72 0.0K
14:56 530.64 530.64 530.54 530.57 0.0K
14:57 530.49 530.49 530.24 530.24 0.0K
14:58 530.20 530.20 529.86 529.86 0.0K
14:59 529.86 529.95 529.85 529.90 0.0K
15:00 529.90 529.92 529.84 529.88 0.0K
15:01 529.88 530.20 529.88 530.20 0.0K
15:02 530.01 530.15 530.01 530.08 0.0K
15:03 529.98 530.01 529.80 529.80 0.0K
15:04 529.85 529.85 529.67 529.80 0.0K
15:05 529.82 530.03 529.82 530.00 0.0K
15:06 530.09 530.31 530.09 530.31 0.0K
15:07 530.27 530.29 530.25 530.25 0.0K
15:08 530.25 530.39 530.25 530.39 0.0K
15:09 530.35 530.35 530.26 530.30 0.0K
15:10 530.37 530.51 530.37 530.51 0.0K
15:11 530.49 530.49 530.36 530.37 0.0K
15:12 530.38 530.40 530.34 530.34 0.0K
15:13 530.43 530.50 530.42 530.49 0.0K
15:14 530.53 530.53 530.31 530.31 0.0K
15:15 530.30 530.32 530.19 530.19 0.0K
15:16 530.10 530.16 530.10 530.13 0.0K
15:17 530.20 530.24 530.12 530.12 0.0K
15:18 530.12 530.19 530.12 530.19 0.0K
15:19 530.35 530.35 530.20 530.31 0.0K
15:20 530.39 530.39 530.15 530.24 0.0K
15:21 530.23 530.35 530.23 530.35 0.0K
15:22 530.38 530.38 530.34 530.36 0.0K
15:23 530.33 530.57 530.33 530.57 0.0K
15:24 530.54 530.68 530.54 530.60 0.0K
15:25 530.57 530.69 530.57 530.67 0.0K
15:26 530.69 530.69 530.61 530.62 0.0K
15:27 530.66 530.73 530.66 530.71 0.0K
15:28 530.70 530.70 530.67 530.68 0.0K
15:29 530.67 530.67 530.51 530.51 0.0K
15:30 530.44 530.44 530.27 530.36 0.0K
15:31 530.41 530.41 530.18 530.18 0.0K
15:32 530.25 530.56 530.25 530.51 0.0K
15:33 530.53 530.59 530.53 530.59 0.0K
15:34 530.59 530.59 530.52 530.52 0.0K
15:35 530.54 530.61 530.51 530.51 0.0K
15:36 530.46 530.49 530.42 530.42 0.0K
15:37 530.44 530.55 530.37 530.55 0.0K
15:38 530.60 530.60 530.48 530.51 0.0K
15:39 530.57 530.77 530.57 530.69 0.0K
15:40 530.71 530.74 530.71 530.71 0.0K
15:41 530.71 530.75 530.68 530.72 0.0K
15:42 530.82 530.82 530.64 530.71 0.0K
15:43 530.79 531.01 530.79 531.01 0.0K
15:44 531.11 531.41 531.11 531.41 0.0K
15:45 531.33 531.61 531.33 531.61 0.0K
15:46 531.58 531.60 531.50 531.50 0.0K
15:47 531.40 531.52 531.19 531.52 0.0K
15:48 531.53 531.65 531.53 531.65 0.0K
15:49 531.63 531.63 531.42 531.42 0.0K
15:50 531.53 531.53 531.17 531.19 0.0K
15:51 531.15 531.15 531.03 531.03 0.0K
15:52 531.07 531.23 531.07 531.18 0.0K
15:53 531.26 531.34 531.26 531.32 0.0K
15:54 531.28 531.39 531.25 531.39 0.0K
15:55 531.32 531.44 531.32 531.35 0.0K
15:56 531.30 531.30 530.90 530.92 0.0K
15:57 530.90 530.91 530.86 530.86 0.0K
15:58 530.88 530.88 530.74 530.74 0.0K
15:59 530.70 530.82 530.70 530.81 0.0K
16:00 531.16 531.16 531.16 531.16 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible