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
09:31 524.06 524.06 523.72 523.72 0.0K
09:32 523.47 523.81 523.29 523.29 0.0K
09:33 523.16 523.16 523.02 523.02 0.0K
09:34 522.97 522.97 522.62 522.62 0.0K
09:35 522.59 523.48 522.59 523.48 0.0K
09:36 523.51 524.19 523.51 524.19 0.0K
09:37 524.26 524.26 524.10 524.10 0.0K
09:38 524.38 524.38 524.17 524.23 0.0K
09:39 524.05 524.27 524.00 524.00 0.0K
09:40 524.13 524.13 524.00 524.01 0.0K
09:41 523.62 523.89 523.62 523.72 0.0K
09:42 523.77 523.97 523.55 523.97 0.0K
09:43 524.07 524.78 524.07 524.78 0.0K
09:44 524.75 524.75 524.56 524.72 0.0K
09:45 524.56 524.56 524.25 524.25 0.0K
09:46 524.31 524.31 524.13 524.13 0.0K
09:47 524.10 524.10 523.85 523.85 0.0K
09:48 523.79 524.65 523.79 524.65 0.0K
09:49 524.47 524.47 524.12 524.12 0.0K
09:50 524.13 524.13 524.05 524.11 0.0K
09:51 524.13 524.55 524.13 524.49 0.0K
09:52 524.55 531.29 524.44 524.44 0.0K
09:53 524.40 524.40 524.31 524.36 0.0K
09:54 524.47 524.48 524.31 524.34 0.0K
09:55 524.41 524.41 523.90 523.90 0.0K
09:56 523.97 523.99 523.93 523.93 0.0K
09:57 523.94 524.04 523.80 523.80 0.0K
09:58 523.77 524.03 523.77 524.03 0.0K
09:59 524.14 524.52 524.14 524.52 0.0K
10:00 524.60 524.98 524.60 524.98 0.0K
10:01 525.09 525.18 524.98 525.01 0.0K
10:02 525.03 525.36 525.03 525.30 0.0K
10:03 525.27 525.27 524.41 524.41 0.0K
10:04 524.28 524.67 524.26 524.67 0.0K
10:05 524.76 524.76 524.36 524.36 0.0K
10:06 524.37 524.83 524.32 524.83 0.0K
10:07 524.96 525.19 524.96 525.19 0.0K
10:08 525.25 525.25 525.08 525.09 0.0K
10:09 525.11 525.19 525.11 525.12 0.0K
10:10 525.22 525.30 525.22 525.30 0.0K
10:11 525.48 525.67 525.28 525.28 0.0K
10:12 525.33 525.33 525.06 525.20 0.0K
10:13 525.18 525.46 525.10 525.46 0.0K
10:14 525.67 525.82 525.67 525.82 0.0K
10:15 525.88 525.88 525.59 525.59 0.0K
10:16 525.51 525.51 524.87 524.87 0.0K
10:17 524.94 524.95 524.84 524.95 0.0K
10:18 525.14 525.30 525.14 525.24 0.0K
10:19 525.29 525.29 525.06 525.06 0.0K
10:20 525.01 525.01 524.74 524.90 0.0K
10:21 524.90 525.08 524.90 525.08 0.0K
10:22 525.14 525.47 525.14 525.45 0.0K
10:23 525.48 525.72 525.48 525.59 0.0K
10:24 525.86 526.13 525.86 526.02 0.0K
10:25 526.11 526.31 526.11 526.31 0.0K
10:26 526.25 526.32 526.25 526.31 0.0K
10:27 526.33 526.39 526.19 526.39 0.0K
10:28 526.36 526.36 526.30 526.36 0.0K
10:29 526.47 526.58 526.47 526.58 0.0K
10:30 526.62 526.62 526.40 526.51 0.0K
10:31 526.64 526.77 526.64 526.77 0.0K
10:32 526.77 526.77 526.71 526.77 0.0K
10:33 526.71 526.71 526.59 526.59 0.0K
10:34 526.62 526.71 526.47 526.71 0.0K
10:35 526.66 526.66 526.21 526.21 0.0K
10:36 526.31 526.42 526.07 526.07 0.0K
10:37 525.89 525.99 525.89 525.95 0.0K
10:38 526.15 526.39 526.08 526.22 0.0K
10:39 526.17 526.25 526.12 526.12 0.0K
10:40 526.15 526.29 526.15 526.29 0.0K
10:41 526.25 526.25 526.16 526.19 0.0K
10:42 525.95 525.95 525.71 525.90 0.0K
10:43 526.02 526.02 525.83 525.91 0.0K
10:44 525.68 526.07 525.68 526.07 0.0K
10:45 525.91 526.11 525.91 526.10 0.0K
10:46 526.29 526.40 526.20 526.40 0.0K
10:47 526.53 526.53 526.04 526.04 0.0K
10:48 525.91 526.05 525.91 526.03 0.0K
10:49 525.94 525.98 525.94 525.95 0.0K
10:50 526.00 526.44 526.00 526.44 0.0K
10:51 526.41 526.54 526.39 526.54 0.0K
10:52 526.53 526.64 526.53 526.57 0.0K
10:53 526.50 526.52 526.46 526.52 0.0K
10:54 526.65 526.81 526.65 526.68 0.0K
10:55 526.58 526.76 526.54 526.76 0.0K
10:56 526.77 526.84 526.77 526.83 0.0K
10:57 526.73 526.89 526.73 526.89 0.0K
10:58 526.89 526.96 526.89 526.96 0.0K
10:59 527.04 527.04 526.97 527.02 0.0K
11:00 527.07 527.07 526.82 526.82 0.0K
11:01 526.82 527.07 526.70 527.07 0.0K
11:02 527.10 527.10 527.02 527.04 0.0K
11:03 527.03 527.03 526.96 526.96 0.0K
11:04 526.89 526.89 526.79 526.80 0.0K
11:05 526.81 526.94 526.81 526.94 0.0K
11:06 527.12 527.12 526.95 526.96 0.0K
11:07 526.90 526.99 526.86 526.86 0.0K
11:08 526.91 526.91 526.58 526.58 0.0K
11:09 526.67 526.69 526.57 526.69 0.0K
11:10 526.73 526.75 526.69 526.69 0.0K
11:11 526.72 526.75 526.48 526.48 0.0K
11:12 526.27 526.27 526.08 526.08 0.0K
11:13 526.03 526.11 525.91 526.11 0.0K
11:14 526.09 526.13 526.05 526.05 0.0K
11:15 526.02 526.02 525.72 525.72 0.0K
11:16 525.65 525.65 525.13 525.13 0.0K
11:17 525.07 525.47 525.07 525.47 0.0K
11:18 525.55 525.76 525.55 525.76 0.0K
11:19 525.73 525.79 525.71 525.78 0.0K
11:20 525.66 525.84 525.66 525.84 0.0K
11:21 525.97 526.15 525.97 526.15 0.0K
11:22 526.08 526.08 525.71 525.79 0.0K
11:23 525.81 525.82 525.72 525.82 0.0K
11:24 525.75 525.77 525.50 525.50 0.0K
11:25 525.54 525.62 525.54 525.56 0.0K
11:26 525.38 525.47 525.24 525.24 0.0K
11:27 525.14 525.30 525.14 525.24 0.0K
11:28 525.19 525.21 524.97 524.97 0.0K
11:29 524.85 524.90 524.80 524.82 0.0K
11:30 524.80 524.80 524.68 524.68 0.0K
11:31 524.79 524.97 524.79 524.97 0.0K
11:32 525.09 525.54 525.09 525.54 0.0K
11:33 525.50 525.60 525.50 525.54 0.0K
11:34 525.54 525.76 525.54 525.76 0.0K
11:35 525.80 525.80 525.66 525.80 0.0K
11:36 525.85 526.12 525.85 526.07 0.0K
11:37 526.06 526.22 526.06 526.20 0.0K
11:38 526.10 526.21 526.01 526.01 0.0K
11:39 526.08 526.08 526.01 526.01 0.0K
11:40 526.01 526.41 526.00 526.41 0.0K
11:41 526.42 526.42 526.31 526.31 0.0K
11:42 526.31 526.37 526.30 526.37 0.0K
11:43 526.38 526.38 526.29 526.29 0.0K
11:44 526.29 526.29 526.21 526.28 0.0K
11:45 526.25 526.25 526.20 526.20 0.0K
11:46 526.04 526.17 526.04 526.09 0.0K
11:47 526.12 526.25 526.12 526.25 0.0K
11:48 526.46 526.49 526.46 526.49 0.0K
11:49 526.57 526.57 526.47 526.47 0.0K
11:50 526.43 526.50 526.36 526.36 0.0K
11:51 526.36 526.36 526.05 526.05 0.0K
11:52 526.10 526.21 526.10 526.21 0.0K
11:53 526.32 526.32 526.24 526.24 0.0K
11:54 526.20 526.23 526.20 526.23 0.0K
11:55 526.23 526.35 526.23 526.34 0.0K
11:56 526.18 526.18 526.13 526.13 0.0K
11:57 526.11 526.11 525.82 525.90 0.0K
11:58 525.93 525.96 525.93 525.94 0.0K
11:59 525.97 526.09 525.81 525.81 0.0K
12:00 525.88 525.88 525.74 525.74 0.0K
12:01 525.84 525.92 525.80 525.92 0.0K
12:02 525.81 525.81 525.67 525.67 0.0K
12:03 525.55 525.55 525.54 525.54 0.0K
12:04 525.42 525.42 525.37 525.39 0.0K
12:05 525.34 525.35 525.21 525.21 0.0K
12:06 525.37 525.38 525.30 525.30 0.0K
12:07 525.42 525.62 525.42 525.62 0.0K
12:08 525.70 525.70 525.40 525.40 0.0K
12:09 525.41 525.41 525.26 525.40 0.0K
12:10 525.47 525.68 525.47 525.65 0.0K
12:11 525.72 525.77 525.71 525.71 0.0K
12:12 525.75 526.09 525.75 526.09 0.0K
12:13 526.08 526.16 526.00 526.00 0.0K
12:14 526.02 526.14 525.95 526.14 0.0K
12:15 526.08 526.08 525.99 526.01 0.0K
12:16 525.93 526.09 525.93 526.09 0.0K
12:17 526.15 526.32 526.15 526.32 0.0K
12:18 526.35 526.36 526.32 526.32 0.0K
12:19 526.31 526.55 526.31 526.55 0.0K
12:20 526.51 526.62 526.51 526.55 0.0K
12:21 526.50 526.53 526.37 526.53 0.0K
12:22 526.44 526.53 526.33 526.33 0.0K
12:23 526.30 526.30 525.66 525.69 0.0K
12:24 525.35 525.42 525.31 525.42 0.0K
12:25 525.42 525.70 525.42 525.69 0.0K
12:26 525.69 525.70 525.69 525.70 0.0K
12:27 525.78 525.78 525.61 525.61 0.0K
12:28 525.57 525.81 525.57 525.77 0.0K
12:29 525.70 525.70 525.62 525.62 0.0K
12:30 525.66 525.66 525.40 525.40 0.0K
12:31 525.33 525.33 525.21 525.21 0.0K
12:32 525.34 525.51 525.34 525.51 0.0K
12:33 525.48 525.49 525.35 525.41 0.0K
12:34 525.42 525.42 525.14 525.14 0.0K
12:35 525.34 525.35 525.28 525.28 0.0K
12:36 525.14 525.28 525.12 525.12 0.0K
12:37 525.12 525.33 525.01 525.33 0.0K
12:38 525.31 525.45 525.29 525.34 0.0K
12:39 525.33 525.36 525.27 525.36 0.0K
12:40 525.32 525.34 525.32 525.33 0.0K
12:41 525.15 525.25 525.07 525.22 0.0K
12:42 525.21 525.23 524.78 524.78 0.0K
12:43 524.69 524.69 524.43 524.44 0.0K
12:44 524.27 524.27 524.02 524.04 0.0K
12:45 524.25 524.36 524.25 524.36 0.0K
12:46 524.34 524.34 523.89 523.89 0.0K
12:47 523.84 523.84 523.78 523.78 0.0K
12:48 523.88 524.02 523.70 523.70 0.0K
12:49 523.62 523.63 523.39 523.53 0.0K
12:50 523.37 523.38 523.12 523.12 0.0K
12:51 523.31 523.72 523.31 523.72 0.0K
12:52 523.66 523.81 523.66 523.81 0.0K
12:53 523.85 524.09 523.85 524.09 0.0K
12:54 524.25 524.25 524.10 524.10 0.0K
12:55 524.08 524.08 523.80 523.80 0.0K
12:56 523.73 523.73 523.62 523.68 0.0K
12:57 523.50 523.59 523.44 523.53 0.0K
12:58 523.32 523.32 522.90 523.10 0.0K
12:59 523.18 523.30 523.05 523.06 0.0K
13:00 522.85 523.36 522.85 523.36 0.0K
13:01 523.38 523.38 523.28 523.29 0.0K
13:02 523.28 523.61 523.28 523.54 0.0K
13:03 523.46 523.46 523.32 523.34 0.0K
13:04 523.25 523.26 523.21 523.21 0.0K
13:05 523.22 523.33 523.22 523.33 0.0K
13:06 523.28 523.30 523.26 523.26 0.0K
13:07 523.23 523.23 522.94 523.01 0.0K
13:08 523.06 523.06 523.02 523.02 0.0K
13:09 523.15 523.15 523.06 523.12 0.0K
13:10 523.09 523.09 522.95 522.95 0.0K
13:11 522.95 522.95 522.81 522.81 0.0K
13:12 522.90 523.09 522.90 523.09 0.0K
13:13 523.09 523.09 523.06 523.06 0.0K
13:14 523.04 523.11 522.91 523.11 0.0K
13:15 523.13 523.34 523.13 523.31 0.0K
13:16 523.35 523.52 522.38 522.38 0.0K
13:17 522.34 522.66 522.34 522.66 0.0K
13:18 522.62 522.62 522.58 522.58 0.0K
13:19 522.57 522.57 522.18 522.18 0.0K
13:20 522.08 522.13 522.08 522.13 0.0K
13:21 522.11 522.23 521.96 521.96 0.0K
13:22 521.96 522.14 521.96 522.14 0.0K
13:23 522.29 522.29 522.11 522.11 0.0K
13:24 522.00 522.08 521.97 521.97 0.0K
13:25 521.99 522.08 521.99 522.08 0.0K
13:26 522.27 522.45 522.27 522.45 0.0K
13:27 522.60 523.13 522.60 523.13 0.0K
13:28 523.16 523.16 523.10 523.10 0.0K
13:29 523.02 523.62 523.02 523.62 0.0K
13:30 523.64 524.11 523.52 524.11 0.0K
13:31 523.85 523.85 523.85 523.85 0.0K
13:32 523.85 523.85 523.81 523.81 0.0K
13:33 523.81 523.81 523.56 523.56 0.0K
13:34 523.63 524.10 523.63 524.10 0.0K
13:35 524.23 524.23 524.19 524.19 0.0K
13:36 524.22 524.30 524.22 524.30 0.0K
13:37 524.30 524.59 524.30 524.59 0.0K
13:38 524.64 524.64 524.46 524.58 0.0K
13:39 524.52 524.75 524.52 524.75 0.0K
13:40 524.66 525.03 524.66 524.94 0.0K
13:41 524.60 524.60 524.48 524.48 0.0K
13:42 524.54 524.54 524.28 524.28 0.0K
13:43 524.24 524.34 524.23 524.23 0.0K
13:44 524.15 524.65 524.15 524.63 0.0K
13:45 524.72 524.72 524.64 524.65 0.0K
13:46 524.64 524.64 524.57 524.57 0.0K
13:47 524.74 524.74 524.50 524.50 0.0K
13:48 524.48 524.63 524.32 524.32 0.0K
13:49 524.34 524.56 524.32 524.53 0.0K
13:50 524.54 524.55 524.43 524.43 0.0K
13:51 524.59 524.63 524.46 524.63 0.0K
13:52 524.64 524.89 524.64 524.75 0.0K
13:53 524.87 524.87 524.66 524.66 0.0K
13:54 524.60 524.72 524.46 524.46 0.0K
13:55 524.50 524.50 524.07 524.07 0.0K
13:56 523.96 524.10 523.57 523.57 0.0K
13:57 523.50 523.61 523.45 523.45 0.0K
13:58 523.37 523.37 523.06 523.06 0.0K
13:59 523.07 523.07 522.79 522.90 0.0K
14:00 522.79 523.29 522.79 523.29 0.0K
14:01 523.49 523.80 523.49 523.80 0.0K
14:02 523.67 523.69 523.42 523.69 0.0K
14:03 523.81 523.81 523.44 523.44 0.0K
14:04 523.27 523.48 523.27 523.30 0.0K
14:05 523.39 523.56 523.39 523.56 0.0K
14:06 523.57 523.87 523.57 523.75 0.0K
14:07 523.85 523.98 523.85 523.87 0.0K
14:08 523.76 523.76 523.55 523.55 0.0K
14:09 523.56 523.59 523.50 523.59 0.0K
14:10 523.62 523.62 523.28 523.28 0.0K
14:11 523.30 523.58 523.30 523.58 0.0K
14:12 523.71 523.71 523.65 523.69 0.0K
14:13 523.59 523.59 523.33 523.36 0.0K
14:14 523.42 523.58 523.42 523.54 0.0K
14:15 523.48 523.76 523.48 523.70 0.0K
14:16 523.75 523.87 523.63 523.63 0.0K
14:17 523.76 523.85 523.66 523.85 0.0K
14:18 523.85 524.03 523.85 524.03 0.0K
14:19 524.21 524.41 524.18 524.41 0.0K
14:20 524.56 524.56 524.39 524.45 0.0K
14:21 524.47 524.47 524.24 524.24 0.0K
14:22 523.94 523.94 523.66 523.66 0.0K
14:23 523.83 524.19 523.83 524.19 0.0K
14:24 524.01 524.18 523.93 524.18 0.0K
14:25 524.13 524.54 524.13 524.54 0.0K
14:26 524.49 524.58 524.43 524.43 0.0K
14:27 524.34 524.51 524.34 524.51 0.0K
14:28 524.49 524.51 524.49 524.51 0.0K
14:29 524.49 524.49 524.39 524.39 0.0K
14:30 524.50 524.52 524.28 524.52 0.0K
14:31 524.72 524.82 524.72 524.82 0.0K
14:32 524.96 524.96 524.83 524.96 0.0K
14:33 524.97 525.25 524.97 525.21 0.0K
14:34 525.14 525.14 524.91 524.91 0.0K
14:35 524.93 525.02 524.83 525.02 0.0K
14:36 525.08 525.46 525.08 525.46 0.0K
14:37 525.36 525.59 525.30 525.56 0.0K
14:38 525.54 525.64 525.46 525.64 0.0K
14:39 525.72 525.84 525.72 525.72 0.0K
14:40 525.60 525.65 525.55 525.55 0.0K
14:41 525.52 525.78 525.52 525.78 0.0K
14:42 525.82 525.92 525.82 525.92 0.0K
14:43 525.82 526.01 525.82 526.01 0.0K
14:44 526.05 526.06 525.91 525.91 0.0K
14:45 525.89 525.89 525.83 525.85 0.0K
14:46 525.86 525.86 525.81 525.83 0.0K
14:47 525.89 526.00 525.79 525.79 0.0K
14:48 525.90 526.30 525.90 526.30 0.0K
14:49 526.28 526.28 526.16 526.19 0.0K
14:50 526.16 526.43 526.13 526.43 0.0K
14:51 526.34 526.48 526.30 526.48 0.0K
14:52 526.48 526.48 526.31 526.31 0.0K
14:53 526.31 526.31 525.89 525.89 0.0K
14:54 525.97 526.36 525.97 526.19 0.0K
14:55 526.13 526.30 526.13 526.30 0.0K
14:56 526.27 526.36 526.25 526.36 0.0K
14:57 526.46 526.50 526.34 526.36 0.0K
14:58 526.27 526.27 526.10 526.10 0.0K
14:59 526.07 526.44 526.07 526.44 0.0K
15:00 526.50 526.64 526.47 526.64 0.0K
15:01 526.56 526.56 526.28 526.28 0.0K
15:02 526.36 526.63 526.36 526.63 0.0K
15:03 526.77 526.86 526.77 526.86 0.0K
15:04 526.81 527.08 526.76 527.08 0.0K
15:05 527.03 527.03 526.96 526.98 0.0K
15:06 527.02 527.13 527.02 527.08 0.0K
15:07 527.14 527.14 526.96 526.96 0.0K
15:08 527.01 527.34 527.01 527.34 0.0K
15:09 527.33 527.33 527.17 527.17 0.0K
15:10 527.19 527.31 527.17 527.24 0.0K
15:11 527.25 527.25 526.93 526.93 0.0K
15:12 527.06 527.06 526.81 526.81 0.0K
15:13 526.78 527.09 526.78 527.01 0.0K
15:14 527.03 527.03 526.79 526.89 0.0K
15:15 526.93 527.09 526.93 527.09 0.0K
15:16 527.05 527.15 526.94 527.05 0.0K
15:17 527.09 527.09 526.98 526.98 0.0K
15:18 526.91 526.91 526.73 526.81 0.0K
15:19 526.89 526.93 526.81 526.81 0.0K
15:20 526.73 526.74 526.63 526.74 0.0K
15:21 526.79 526.79 526.28 526.32 0.0K
15:22 526.34 526.51 526.23 526.23 0.0K
15:23 526.23 526.35 526.23 526.35 0.0K
15:24 526.42 526.45 526.31 526.45 0.0K
15:25 526.60 526.77 526.60 526.77 0.0K
15:26 526.87 526.91 526.81 526.83 0.0K
15:27 526.85 527.14 526.85 527.14 0.0K
15:28 527.21 527.53 527.21 527.52 0.0K
15:29 527.50 527.59 527.49 527.59 0.0K
15:30 527.62 527.62 527.29 527.29 0.0K
15:31 527.24 527.37 527.15 527.37 0.0K
15:32 527.37 527.45 527.37 527.40 0.0K
15:33 527.44 527.58 527.43 527.58 0.0K
15:34 527.55 527.55 526.88 526.88 0.0K
15:35 526.70 526.70 526.51 526.60 0.0K
15:36 526.40 526.78 526.40 526.78 0.0K
15:37 526.76 526.97 526.74 526.97 0.0K
15:38 526.85 526.85 526.65 526.78 0.0K
15:39 526.91 527.34 526.91 527.13 0.0K
15:40 527.21 527.62 527.21 527.62 0.0K
15:41 527.75 527.75 527.50 527.53 0.0K
15:42 527.79 527.79 527.69 527.77 0.0K
15:43 527.71 528.00 527.71 527.99 0.0K
15:44 527.95 527.95 527.80 527.80 0.0K
15:45 527.71 527.84 527.64 527.84 0.0K
15:46 527.87 528.06 527.87 528.06 0.0K
15:47 528.05 528.17 527.95 528.17 0.0K
15:48 528.21 528.30 528.21 528.24 0.0K
15:49 528.23 528.32 528.21 528.32 0.0K
15:50 528.33 528.96 528.33 528.95 0.0K
15:51 529.00 529.00 528.70 528.90 0.0K
15:52 528.86 529.00 528.86 528.89 0.0K
15:53 528.94 529.68 528.94 529.68 0.0K
15:54 529.56 529.87 529.51 529.87 0.0K
15:55 529.91 530.58 529.91 530.58 0.0K
15:56 530.62 530.92 530.62 530.78 0.0K
15:57 530.74 530.84 530.72 530.84 0.0K
15:58 530.85 531.20 530.85 531.20 0.0K
15:59 531.32 531.50 531.07 531.07 0.0K
16:00 531.20 531.20 531.20 531.20 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible