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
09:31 533.23 533.23 532.87 532.87 0.0K
09:32 532.94 533.23 532.94 533.21 0.0K
09:33 533.19 533.21 533.03 533.21 0.0K
09:34 533.08 533.17 532.98 533.17 0.0K
09:35 533.17 533.40 533.17 533.26 0.0K
09:36 533.51 533.62 533.51 533.61 0.0K
09:37 533.65 533.69 533.48 533.48 0.0K
09:38 533.41 533.51 533.41 533.51 0.0K
09:39 533.47 533.47 533.14 533.14 0.0K
09:40 533.16 533.16 532.78 532.78 0.0K
09:41 532.65 532.66 532.49 532.66 0.0K
09:42 532.36 532.36 532.19 532.25 0.0K
09:43 532.14 532.14 531.77 532.06 0.0K
09:44 532.03 532.03 531.81 532.02 0.0K
09:45 531.94 532.22 531.94 532.22 0.0K
09:46 532.40 532.42 532.40 532.41 0.0K
09:47 532.41 532.50 532.41 532.46 0.0K
09:48 532.24 532.31 531.87 531.87 0.0K
09:49 531.81 531.85 531.81 531.85 0.0K
09:50 531.94 531.94 531.57 531.57 0.0K
09:51 531.61 531.61 531.46 531.56 0.0K
09:52 531.65 531.72 531.63 531.63 0.0K
09:53 531.51 531.51 531.03 531.03 0.0K
09:54 531.08 531.08 530.66 530.75 0.0K
09:55 530.65 530.70 530.31 530.70 0.0K
09:56 530.55 530.55 529.92 529.92 0.0K
09:57 529.90 530.11 529.90 529.99 0.0K
09:58 529.86 529.86 529.45 529.80 0.0K
09:59 529.83 529.83 529.74 529.74 0.0K
10:00 529.67 529.67 528.81 528.86 0.0K
10:01 528.70 528.70 528.12 528.12 0.0K
10:02 528.51 528.89 528.51 528.84 0.0K
10:03 529.05 529.15 528.84 529.15 0.0K
10:04 529.09 529.30 529.05 529.30 0.0K
10:05 529.28 529.66 529.28 529.66 0.0K
10:06 529.51 529.66 529.44 529.63 0.0K
10:07 529.59 529.59 529.33 529.33 0.0K
10:08 529.48 529.52 529.15 529.15 0.0K
10:09 529.38 529.47 529.29 529.47 0.0K
10:10 529.47 529.83 529.47 529.83 0.0K
10:11 529.82 530.29 529.82 530.29 0.0K
10:12 530.08 530.32 529.98 530.32 0.0K
10:13 530.41 531.01 530.41 531.01 0.0K
10:14 530.77 531.02 530.77 530.87 0.0K
10:15 530.88 531.08 530.88 531.08 0.0K
10:16 530.89 531.14 530.89 531.03 0.0K
10:17 531.07 531.11 530.97 530.97 0.0K
10:18 530.91 531.29 530.75 531.29 0.0K
10:19 531.14 531.14 531.04 531.04 0.0K
10:20 531.21 531.26 531.11 531.26 0.0K
10:21 531.17 531.17 531.02 531.04 0.0K
10:22 531.38 532.01 531.38 532.01 0.0K
10:23 532.21 532.45 532.21 532.37 0.0K
10:24 532.46 532.46 532.05 532.05 0.0K
10:25 532.03 532.03 531.76 531.76 0.0K
10:26 531.86 531.86 531.77 531.78 0.0K
10:27 531.78 531.80 531.69 531.73 0.0K
10:28 531.88 531.91 531.72 531.91 0.0K
10:29 531.93 531.96 531.87 531.93 0.0K
10:30 531.84 531.84 531.54 531.54 0.0K
10:31 531.44 531.48 531.37 531.37 0.0K
10:32 531.34 531.35 531.23 531.23 0.0K
10:33 531.21 531.21 531.08 531.09 0.0K
10:34 530.78 530.87 530.67 530.87 0.0K
10:35 530.99 531.00 530.67 530.79 0.0K
10:36 530.77 531.07 530.58 531.07 0.0K
10:37 530.91 531.29 530.91 531.29 0.0K
10:38 531.27 531.99 531.27 531.63 0.0K
10:39 531.56 531.65 531.56 531.65 0.0K
10:40 531.68 531.68 531.42 531.42 0.0K
10:41 531.38 531.42 531.23 531.41 0.0K
10:42 531.51 531.60 531.51 531.59 0.0K
10:43 531.58 531.61 531.43 531.43 0.0K
10:44 531.60 531.80 531.60 531.80 0.0K
10:45 531.60 531.60 531.30 531.30 0.0K
10:46 531.43 531.57 531.43 531.57 0.0K
10:47 531.46 531.97 531.46 531.97 0.0K
10:48 531.85 531.85 531.56 531.77 0.0K
10:49 531.63 531.73 531.63 531.64 0.0K
10:50 531.75 531.75 531.51 531.51 0.0K
10:51 531.64 531.64 531.35 531.55 0.0K
10:52 531.46 531.46 531.04 531.12 0.0K
10:53 531.09 531.11 530.89 531.11 0.0K
10:54 531.09 531.09 530.94 530.96 0.0K
10:55 530.87 531.00 530.87 531.00 0.0K
10:56 531.01 531.01 530.68 530.75 0.0K
10:57 530.69 530.78 530.63 530.70 0.0K
10:58 530.74 530.88 530.74 530.77 0.0K
10:59 530.72 530.72 530.54 530.54 0.0K
11:00 530.47 531.04 530.47 531.04 0.0K
11:01 530.96 531.20 530.74 530.74 0.0K
11:02 530.81 530.81 530.59 530.59 0.0K
11:03 530.60 530.72 530.59 530.72 0.0K
11:04 530.63 530.63 530.53 530.60 0.0K
11:05 530.60 530.72 530.60 530.72 0.0K
11:06 530.68 530.84 530.68 530.77 0.0K
11:07 530.71 530.85 530.71 530.76 0.0K
11:08 530.87 531.02 530.86 530.86 0.0K
11:09 530.91 530.91 530.75 530.83 0.0K
11:10 530.81 531.14 530.81 531.07 0.0K
11:11 531.17 531.51 531.17 531.37 0.0K
11:12 531.33 531.46 531.25 531.46 0.0K
11:13 531.47 531.69 531.47 531.61 0.0K
11:14 531.58 531.81 531.58 531.81 0.0K
11:15 531.85 532.13 531.85 532.13 0.0K
11:16 532.08 532.23 532.08 532.22 0.0K
11:17 532.18 532.18 532.08 532.18 0.0K
11:18 532.19 532.42 532.19 532.42 0.0K
11:19 532.37 532.43 532.28 532.31 0.0K
11:20 532.30 532.47 532.30 532.47 0.0K
11:21 532.40 532.40 532.30 532.30 0.0K
11:22 532.25 532.31 532.07 532.07 0.0K
11:23 531.97 532.12 531.97 532.12 0.0K
11:24 532.23 532.23 532.05 532.05 0.0K
11:25 531.99 532.03 531.91 531.96 0.0K
11:26 531.90 531.90 531.46 531.57 0.0K
11:27 531.40 531.40 531.01 531.01 0.0K
11:28 531.02 531.06 530.95 530.95 0.0K
11:29 530.98 530.98 530.80 530.97 0.0K
11:30 531.01 531.12 530.89 531.12 0.0K
11:31 531.14 531.39 531.14 531.37 0.0K
11:32 531.25 531.42 531.25 531.33 0.0K
11:33 531.31 531.38 531.31 531.38 0.0K
11:34 531.38 531.49 531.38 531.49 0.0K
11:35 531.38 531.53 531.38 531.51 0.0K
11:36 531.52 531.61 531.52 531.52 0.0K
11:37 531.37 531.37 531.07 531.07 0.0K
11:38 531.15 531.31 531.15 531.17 0.0K
11:39 531.10 531.14 531.07 531.14 0.0K
11:40 531.15 531.22 531.15 531.22 0.0K
11:41 531.24 531.24 531.10 531.10 0.0K
11:42 531.02 531.02 530.92 530.95 0.0K
11:43 530.87 530.87 530.74 530.74 0.0K
11:44 530.72 530.76 530.66 530.66 0.0K
11:45 530.81 530.81 530.76 530.76 0.0K
11:46 530.76 530.94 530.76 530.94 0.0K
11:47 530.98 530.98 530.88 530.88 0.0K
11:48 530.84 530.84 530.73 530.73 0.0K
11:49 530.70 530.80 530.70 530.80 0.0K
11:50 530.79 530.79 530.54 530.65 0.0K
11:51 530.62 530.65 530.22 530.22 0.0K
11:52 530.15 530.15 529.91 529.91 0.0K
11:53 529.90 530.12 529.90 530.12 0.0K
11:54 530.13 530.29 530.04 530.04 0.0K
11:55 530.03 530.16 530.03 530.16 0.0K
11:56 530.10 530.10 529.83 529.83 0.0K
11:57 529.90 529.90 529.84 529.89 0.0K
11:58 529.88 529.94 529.88 529.92 0.0K
11:59 529.80 529.80 529.66 529.75 0.0K
12:00 529.74 529.74 529.60 529.73 0.0K
12:01 529.75 529.82 529.75 529.75 0.0K
12:02 529.75 529.88 529.75 529.86 0.0K
12:03 530.06 530.11 530.02 530.08 0.0K
12:04 530.08 530.12 530.08 530.12 0.0K
12:05 530.08 530.13 529.97 529.97 0.0K
12:06 529.93 529.93 529.88 529.88 0.0K
12:07 529.80 529.80 529.70 529.80 0.0K
12:08 529.83 529.83 529.78 529.83 0.0K
12:09 529.81 529.88 529.72 529.72 0.0K
12:10 529.70 529.70 529.52 529.52 0.0K
12:11 529.57 529.77 529.57 529.77 0.0K
12:12 529.82 529.87 529.69 529.87 0.0K
12:13 529.83 529.91 529.82 529.84 0.0K
12:14 529.76 529.76 529.67 529.69 0.0K
12:15 529.69 529.78 529.62 529.62 0.0K
12:16 529.55 529.55 529.22 529.22 0.0K
12:17 529.25 529.25 529.21 529.23 0.0K
12:18 529.41 529.41 529.28 529.32 0.0K
12:19 529.34 529.34 529.20 529.22 0.0K
12:20 529.21 529.21 529.06 529.14 0.0K
12:21 529.26 529.51 529.26 529.51 0.0K
12:22 529.52 529.71 529.52 529.69 0.0K
12:23 529.70 529.74 529.66 529.74 0.0K
12:24 529.69 529.90 529.66 529.90 0.0K
12:25 529.89 529.92 529.83 529.85 0.0K
12:26 529.97 530.16 529.97 530.16 0.0K
12:27 530.19 530.38 530.16 530.38 0.0K
12:28 530.51 530.60 530.51 530.60 0.0K
12:29 530.60 530.83 530.55 530.83 0.0K
12:30 530.87 531.20 530.87 531.07 0.0K
12:31 530.90 530.97 530.76 530.76 0.0K
12:32 530.80 530.88 530.79 530.79 0.0K
12:33 530.73 530.77 530.70 530.70 0.0K
12:34 530.69 530.92 530.69 530.89 0.0K
12:35 530.90 531.08 530.90 531.08 0.0K
12:36 531.14 531.14 530.91 531.01 0.0K
12:37 530.98 531.10 530.98 531.10 0.0K
12:38 530.95 530.95 530.89 530.89 0.0K
12:39 530.88 530.90 530.84 530.84 0.0K
12:40 530.84 530.84 530.52 530.58 0.0K
12:41 530.59 530.59 530.09 530.09 0.0K
12:42 530.03 530.03 529.72 529.77 0.0K
12:43 529.81 529.92 529.81 529.87 0.0K
12:44 529.87 529.97 529.87 529.97 0.0K
12:45 530.01 530.22 530.01 530.22 0.0K
12:46 530.26 530.45 530.26 530.35 0.0K
12:47 530.30 530.30 530.16 530.16 0.0K
12:48 530.10 530.10 530.02 530.10 0.0K
12:49 530.14 530.14 530.00 530.00 0.0K
12:50 530.00 530.00 529.72 529.72 0.0K
12:51 529.72 529.93 529.72 529.85 0.0K
12:52 529.89 530.33 529.89 530.33 0.0K
12:53 530.41 530.51 530.36 530.51 0.0K
12:54 530.42 530.42 530.36 530.38 0.0K
12:55 530.34 530.46 530.34 530.45 0.0K
12:56 530.46 530.46 530.44 530.44 0.0K
12:57 530.39 530.39 530.29 530.38 0.0K
12:58 530.37 530.37 530.26 530.31 0.0K
12:59 530.27 530.49 530.27 530.49 0.0K
13:00 530.50 530.86 530.50 530.86 0.0K
13:01 530.91 531.02 530.91 531.02 0.0K
13:02 530.86 531.07 530.86 531.07 0.0K
13:03 531.12 531.18 531.12 531.17 0.0K
13:04 531.05 531.05 530.83 530.83 0.0K
13:05 530.82 530.82 530.59 530.75 0.0K
13:06 530.75 530.75 530.51 530.59 0.0K
13:07 530.62 530.90 530.62 530.90 0.0K
13:08 530.89 530.89 530.64 530.77 0.0K
13:09 530.84 530.86 530.72 530.81 0.0K
13:10 530.81 530.81 530.71 530.79 0.0K
13:11 530.90 531.05 530.86 531.05 0.0K
13:12 531.04 531.35 531.04 531.35 0.0K
13:13 531.26 531.51 531.26 531.51 0.0K
13:14 531.57 531.62 531.49 531.49 0.0K
13:15 531.44 531.58 531.44 531.49 0.0K
13:16 531.56 531.56 531.41 531.41 0.0K
13:17 531.27 531.28 531.22 531.22 0.0K
13:18 531.18 531.24 531.18 531.24 0.0K
13:19 531.42 531.55 531.42 531.49 0.0K
13:20 531.47 531.47 531.28 531.43 0.0K
13:21 531.45 531.64 531.45 531.59 0.0K
13:22 531.67 531.67 531.60 531.66 0.0K
13:23 531.61 531.65 531.61 531.65 0.0K
13:24 531.71 531.75 531.71 531.75 0.0K
13:25 531.74 531.75 531.73 531.75 0.0K
13:26 531.81 531.81 531.61 531.61 0.0K
13:27 531.57 531.57 531.46 531.46 0.0K
13:28 531.46 531.46 531.38 531.39 0.0K
13:29 531.49 531.55 531.45 531.45 0.0K
13:30 531.42 531.43 531.31 531.43 0.0K
13:31 531.43 531.65 531.43 531.64 0.0K
13:32 531.65 531.66 531.63 531.66 0.0K
13:33 531.62 531.62 531.57 531.57 0.0K
13:34 531.50 531.64 531.50 531.64 0.0K
13:35 531.63 531.64 531.51 531.60 0.0K
13:36 531.59 531.66 531.51 531.51 0.0K
13:37 531.56 531.56 531.46 531.46 0.0K
13:38 531.41 531.50 531.41 531.42 0.0K
13:39 531.47 531.55 531.47 531.55 0.0K
13:40 531.59 531.64 531.59 531.64 0.0K
13:41 531.62 531.62 531.30 531.30 0.0K
13:42 531.44 531.47 531.42 531.44 0.0K
13:43 531.46 531.46 531.31 531.31 0.0K
13:44 531.13 531.26 531.13 531.25 0.0K
13:45 531.23 531.23 530.99 531.14 0.0K
13:46 531.17 531.20 531.14 531.14 0.0K
13:47 531.16 531.24 531.16 531.24 0.0K
13:48 531.25 531.25 531.24 531.25 0.0K
13:49 531.29 531.31 531.27 531.31 0.0K
13:50 531.31 531.31 530.93 530.93 0.0K
13:51 530.92 531.07 530.86 531.07 0.0K
13:52 531.11 531.16 531.10 531.16 0.0K
13:53 531.19 531.36 531.19 531.36 0.0K
13:54 531.36 531.36 531.35 531.36 0.0K
13:55 531.40 531.48 531.40 531.43 0.0K
13:56 531.28 531.38 531.28 531.30 0.0K
13:57 531.37 531.37 531.31 531.35 0.0K
13:58 531.36 531.36 531.21 531.21 0.0K
13:59 531.21 531.21 530.81 530.81 0.0K
14:00 530.76 530.76 530.44 530.50 0.0K
14:01 530.56 530.76 530.56 530.76 0.0K
14:02 530.73 530.74 530.68 530.68 0.0K
14:03 530.72 530.72 530.65 530.67 0.0K
14:04 530.66 530.67 530.59 530.59 0.0K
14:05 530.64 530.68 530.55 530.58 0.0K
14:06 530.55 530.55 530.41 530.45 0.0K
14:07 530.47 530.63 530.47 530.62 0.0K
14:08 530.64 530.64 530.59 530.59 0.0K
14:09 530.56 530.56 530.37 530.41 0.0K
14:10 530.41 530.41 530.39 530.40 0.0K
14:11 530.41 530.41 530.20 530.20 0.0K
14:12 530.23 530.23 530.13 530.13 0.0K
14:13 530.11 530.13 529.95 529.99 0.0K
14:14 529.98 529.98 529.84 529.84 0.0K
14:15 529.84 529.84 529.71 529.82 0.0K
14:16 529.76 529.76 529.58 529.58 0.0K
14:17 529.60 529.66 529.40 529.40 0.0K
14:18 529.53 529.69 529.53 529.69 0.0K
14:19 529.71 529.72 529.71 529.71 0.0K
14:20 529.82 529.84 529.72 529.72 0.0K
14:21 529.94 529.94 529.81 529.84 0.0K
14:22 529.79 529.79 529.55 529.55 0.0K
14:23 529.65 529.65 529.49 529.49 0.0K
14:24 529.49 529.49 529.12 529.15 0.0K
14:25 529.22 529.25 529.09 529.11 0.0K
14:26 529.18 529.18 529.09 529.10 0.0K
14:27 528.98 528.98 528.78 528.78 0.0K
14:28 528.82 528.82 528.70 528.81 0.0K
14:29 528.76 528.82 528.57 528.57 0.0K
14:30 528.48 528.48 527.99 527.99 0.0K
14:31 528.04 528.12 528.00 528.00 0.0K
14:32 528.02 528.02 527.44 527.44 0.0K
14:33 527.43 527.43 527.16 527.16 0.0K
14:34 527.18 527.37 526.99 527.37 0.0K
14:35 527.35 527.78 527.35 527.78 0.0K
14:36 527.82 527.82 527.38 527.38 0.0K
14:37 527.48 527.66 527.48 527.48 0.0K
14:38 527.53 527.70 527.53 527.67 0.0K
14:39 527.76 527.76 527.41 527.41 0.0K
14:40 527.50 527.50 527.31 527.34 0.0K
14:41 527.09 527.09 526.74 526.74 0.0K
14:42 526.79 526.94 526.67 526.67 0.0K
14:43 526.66 526.79 526.66 526.79 0.0K
14:44 526.85 527.20 526.82 527.20 0.0K
14:45 527.24 527.42 527.24 527.42 0.0K
14:46 527.56 527.56 527.35 527.35 0.0K
14:47 527.53 527.63 527.48 527.48 0.0K
14:48 527.60 527.60 527.10 527.10 0.0K
14:49 527.03 527.25 527.03 527.20 0.0K
14:50 527.22 527.22 527.01 527.01 0.0K
14:51 527.16 527.53 527.16 527.53 0.0K
14:52 527.56 527.82 527.56 527.69 0.0K
14:53 527.53 527.53 527.20 527.20 0.0K
14:54 527.16 527.55 527.16 527.55 0.0K
14:55 527.50 527.65 527.50 527.57 0.0K
14:56 527.55 527.83 527.53 527.83 0.0K
14:57 527.68 527.68 527.45 527.45 0.0K
14:58 527.34 527.58 527.34 527.57 0.0K
14:59 527.53 527.53 527.33 527.33 0.0K
15:00 527.37 527.37 526.99 526.99 0.0K
15:01 526.99 526.99 526.37 526.39 0.0K
15:02 526.51 526.51 526.04 526.04 0.0K
15:03 525.92 526.06 525.84 526.06 0.0K
15:04 525.72 526.10 525.70 526.10 0.0K
15:05 526.10 526.12 526.01 526.01 0.0K
15:06 526.07 526.16 526.00 526.00 0.0K
15:07 525.97 526.25 525.97 526.25 0.0K
15:08 526.25 526.25 525.94 525.94 0.0K
15:09 525.94 526.00 525.91 525.91 0.0K
15:10 526.00 526.04 525.99 526.02 0.0K
15:11 526.06 526.11 526.05 526.05 0.0K
15:12 526.10 526.10 525.98 525.98 0.0K
15:13 526.03 526.03 525.83 525.83 0.0K
15:14 525.66 525.66 525.35 525.62 0.0K
15:15 525.72 525.72 525.48 525.48 0.0K
15:16 525.38 525.38 525.37 525.37 0.0K
15:17 525.41 525.65 525.41 525.53 0.0K
15:18 525.44 525.44 525.32 525.35 0.0K
15:19 525.39 525.39 525.36 525.38 0.0K
15:20 525.38 525.38 525.18 525.28 0.0K
15:21 525.36 525.68 525.36 525.68 0.0K
15:22 525.72 526.17 525.72 526.17 0.0K
15:23 526.27 526.27 526.06 526.10 0.0K
15:24 526.10 526.10 525.76 525.76 0.0K
15:25 525.88 526.12 525.72 525.72 0.0K
15:26 525.79 525.92 525.79 525.79 0.0K
15:27 525.84 526.00 525.81 526.00 0.0K
15:28 525.88 525.88 525.42 525.42 0.0K
15:29 525.38 525.38 525.01 525.01 0.0K
15:30 525.00 525.57 525.00 525.57 0.0K
15:31 525.38 525.61 525.38 525.61 0.0K
15:32 525.60 525.69 525.53 525.69 0.0K
15:33 525.58 525.70 525.48 525.70 0.0K
15:34 525.66 525.81 525.51 525.51 0.0K
15:35 525.52 525.65 525.52 525.65 0.0K
15:36 525.70 525.70 525.56 525.59 0.0K
15:37 525.68 525.83 525.61 525.63 0.0K
15:38 525.55 525.72 525.55 525.65 0.0K
15:39 525.48 525.48 525.14 525.14 0.0K
15:40 525.10 525.18 525.06 525.06 0.0K
15:41 524.95 524.95 524.84 524.95 0.0K
15:42 525.06 525.06 524.80 524.80 0.0K
15:43 524.75 524.89 524.75 524.89 0.0K
15:44 525.08 525.08 524.96 525.02 0.0K
15:45 524.92 524.92 524.66 524.66 0.0K
15:46 524.83 524.83 524.63 524.73 0.0K
15:47 524.70 524.75 524.68 524.68 0.0K
15:48 524.83 525.16 524.83 525.15 0.0K
15:49 525.18 525.24 525.13 525.13 0.0K
15:50 525.15 525.28 525.00 525.19 0.0K
15:51 525.10 525.49 525.10 525.49 0.0K
15:52 525.34 525.34 525.08 525.08 0.0K
15:53 525.07 525.13 525.03 525.06 0.0K
15:54 525.03 525.03 524.69 524.69 0.0K
15:55 524.55 524.55 524.41 524.41 0.0K
15:56 524.30 524.30 524.09 524.09 0.0K
15:57 524.11 524.11 524.09 524.11 0.0K
15:58 524.06 524.22 524.06 524.09 0.0K
15:59 524.01 524.01 523.84 523.84 0.0K
16:00 524.12 524.12 524.12 524.12 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible