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
09:31 532.51 532.92 532.51 532.92 0.0K
09:32 533.01 533.28 533.01 533.28 0.0K
09:33 533.35 533.53 533.29 533.29 0.0K
09:34 533.19 533.35 533.19 533.31 0.0K
09:35 533.28 533.30 533.22 533.22 0.0K
09:36 532.93 533.11 532.78 533.11 0.0K
09:37 533.20 533.20 532.95 532.95 0.0K
09:38 532.87 532.87 532.44 532.44 0.0K
09:39 532.46 532.46 532.16 532.23 0.0K
09:40 532.23 532.49 532.23 532.23 0.0K
09:41 532.28 532.28 532.16 532.27 0.0K
09:42 532.45 532.45 532.29 532.29 0.0K
09:43 532.13 532.13 531.95 531.97 0.0K
09:44 531.88 531.89 531.80 531.80 0.0K
09:45 531.87 531.87 531.60 531.60 0.0K
09:46 531.79 532.08 531.79 532.08 0.0K
09:47 532.11 532.27 532.11 532.27 0.0K
09:48 532.38 532.38 532.13 532.13 0.0K
09:49 532.02 532.02 531.25 531.25 0.0K
09:50 531.41 531.41 531.31 531.37 0.0K
09:51 531.29 531.41 531.06 531.41 0.0K
09:52 531.59 531.59 531.17 531.17 0.0K
09:53 531.24 531.24 531.02 531.02 0.0K
09:54 531.30 531.45 531.30 531.39 0.0K
09:55 531.16 531.16 531.02 531.02 0.0K
09:56 530.91 530.91 530.52 530.52 0.0K
09:57 530.44 530.50 530.19 530.22 0.0K
09:58 530.07 530.47 530.07 530.47 0.0K
09:59 530.56 530.56 530.34 530.34 0.0K
10:00 530.22 530.22 528.76 529.21 0.0K
10:01 529.69 529.94 529.57 529.94 0.0K
10:02 529.58 529.58 529.34 529.38 0.0K
10:03 529.54 529.74 529.54 529.62 0.0K
10:04 529.99 530.06 529.75 530.06 0.0K
10:05 530.22 530.22 529.98 530.15 0.0K
10:06 530.17 530.19 529.84 529.84 0.0K
10:07 530.05 530.58 530.05 530.58 0.0K
10:08 530.29 530.29 529.93 529.93 0.0K
10:09 529.76 529.76 529.47 529.64 0.0K
10:10 529.56 529.86 529.41 529.86 0.0K
10:11 530.05 530.29 530.03 530.29 0.0K
10:12 530.23 530.45 530.08 530.08 0.0K
10:13 530.08 530.08 529.85 529.85 0.0K
10:14 529.84 529.84 529.62 529.62 0.0K
10:15 529.56 529.60 529.22 529.60 0.0K
10:16 529.49 529.49 529.41 529.41 0.0K
10:17 529.61 529.74 529.61 529.69 0.0K
10:18 529.62 529.90 529.62 529.66 0.0K
10:19 529.62 529.62 529.44 529.61 0.0K
10:20 529.75 530.07 529.75 530.03 0.0K
10:21 530.12 530.34 529.97 530.34 0.0K
10:22 530.51 530.76 530.45 530.76 0.0K
10:23 530.71 531.00 530.71 531.00 0.0K
10:24 530.78 530.80 530.67 530.67 0.0K
10:25 530.55 530.64 530.45 530.60 0.0K
10:26 530.68 530.68 530.50 530.50 0.0K
10:27 530.72 531.03 530.72 531.03 0.0K
10:28 531.00 531.03 530.83 530.83 0.0K
10:29 530.94 530.96 530.91 530.91 0.0K
10:30 531.22 531.52 531.22 531.27 0.0K
10:31 531.32 531.32 530.98 530.98 0.0K
10:32 531.07 531.23 531.07 531.21 0.0K
10:33 531.12 531.19 531.04 531.04 0.0K
10:34 531.03 531.03 530.87 531.01 0.0K
10:35 531.20 531.20 530.82 530.82 0.0K
10:36 531.03 531.09 530.89 531.09 0.0K
10:37 531.06 531.06 530.22 530.22 0.0K
10:38 530.36 530.52 530.36 530.42 0.0K
10:39 530.59 531.07 530.59 530.97 0.0K
10:40 530.96 530.97 530.70 530.97 0.0K
10:41 531.00 531.13 531.00 531.13 0.0K
10:42 531.20 531.42 531.20 531.42 0.0K
10:43 531.35 531.70 531.35 531.70 0.0K
10:44 531.72 531.90 531.72 531.90 0.0K
10:45 531.98 531.98 531.71 531.71 0.0K
10:46 531.71 531.71 531.30 531.30 0.0K
10:47 531.06 531.18 531.04 531.04 0.0K
10:48 531.08 531.08 530.60 530.60 0.0K
10:49 530.66 530.73 530.52 530.73 0.0K
10:50 530.69 530.86 530.58 530.58 0.0K
10:51 530.72 530.96 530.72 530.96 0.0K
10:52 531.01 531.05 530.74 531.05 0.0K
10:53 530.86 531.15 530.86 531.15 0.0K
10:54 531.19 531.19 531.05 531.14 0.0K
10:55 531.07 531.07 530.78 530.91 0.0K
10:56 530.83 530.83 530.58 530.74 0.0K
10:57 530.72 530.72 530.21 530.21 0.0K
10:58 530.09 530.24 530.01 530.24 0.0K
10:59 530.34 530.34 529.91 529.91 0.0K
11:00 529.96 530.57 529.96 530.57 0.0K
11:01 530.40 530.57 530.40 530.50 0.0K
11:02 530.39 530.58 530.39 530.58 0.0K
11:03 530.44 530.58 530.44 530.58 0.0K
11:04 530.45 530.45 530.28 530.41 0.0K
11:05 530.51 530.55 530.45 530.55 0.0K
11:06 530.67 530.82 530.49 530.49 0.0K
11:07 530.41 530.54 530.26 530.30 0.0K
11:08 530.37 530.41 530.29 530.41 0.0K
11:09 530.39 530.45 530.25 530.25 0.0K
11:10 530.38 530.62 530.38 530.62 0.0K
11:11 530.75 530.75 530.21 530.21 0.0K
11:12 530.13 530.15 529.96 530.15 0.0K
11:13 530.25 530.66 530.25 530.66 0.0K
11:14 530.69 530.69 530.48 530.65 0.0K
11:15 530.59 530.66 530.47 530.47 0.0K
11:16 530.30 530.41 530.30 530.41 0.0K
11:17 530.56 530.92 530.56 530.83 0.0K
11:18 530.61 530.76 530.54 530.76 0.0K
11:19 530.68 530.82 530.68 530.79 0.0K
11:20 530.88 530.96 530.85 530.86 0.0K
11:21 530.81 531.17 530.81 531.17 0.0K
11:22 531.29 531.45 531.29 531.30 0.0K
11:23 531.37 531.37 531.32 531.32 0.0K
11:24 531.39 531.53 531.39 531.44 0.0K
11:25 531.47 531.47 530.82 530.82 0.0K
11:26 530.68 530.81 530.63 530.81 0.0K
11:27 530.77 530.77 530.49 530.58 0.0K
11:28 530.46 530.46 530.16 530.16 0.0K
11:29 530.12 530.24 530.05 530.05 0.0K
11:30 529.92 529.96 529.84 529.96 0.0K
11:31 530.16 530.16 530.00 530.01 0.0K
11:32 530.20 530.20 530.01 530.05 0.0K
11:33 530.04 530.11 529.82 530.05 0.0K
11:34 530.05 530.05 529.86 529.86 0.0K
11:35 529.84 529.97 529.84 529.97 0.0K
11:36 530.09 530.09 529.69 529.69 0.0K
11:37 529.74 529.74 529.39 529.39 0.0K
11:38 529.46 529.61 529.26 529.26 0.0K
11:39 529.38 529.43 529.27 529.43 0.0K
11:40 529.36 529.36 529.19 529.19 0.0K
11:41 529.13 529.27 529.13 529.27 0.0K
11:42 529.34 529.44 529.26 529.44 0.0K
11:43 529.46 529.46 529.10 529.10 0.0K
11:44 529.09 529.10 529.01 529.06 0.0K
11:45 529.13 529.24 529.13 529.24 0.0K
11:46 529.27 529.33 529.27 529.33 0.0K
11:47 529.35 529.44 529.35 529.42 0.0K
11:48 529.56 529.66 529.49 529.66 0.0K
11:49 529.93 530.05 529.93 530.04 0.0K
11:50 530.10 530.39 530.10 530.26 0.0K
11:51 530.41 530.49 530.37 530.37 0.0K
11:52 530.26 530.43 530.26 530.43 0.0K
11:53 530.43 530.49 530.33 530.49 0.0K
11:54 530.50 530.58 530.46 530.46 0.0K
11:55 530.44 530.55 530.33 530.33 0.0K
11:56 530.40 530.68 530.40 530.68 0.0K
11:57 530.61 530.65 530.61 530.65 0.0K
11:58 530.63 530.63 530.50 530.50 0.0K
11:59 530.52 530.62 530.52 530.57 0.0K
12:00 530.45 530.45 530.24 530.24 0.0K
12:01 530.39 530.39 530.25 530.25 0.0K
12:02 530.24 530.36 530.24 530.36 0.0K
12:03 530.50 530.50 530.33 530.42 0.0K
12:04 530.42 530.55 530.42 530.46 0.0K
12:05 530.49 530.57 530.41 530.57 0.0K
12:06 530.68 530.69 530.63 530.66 0.0K
12:07 530.66 530.88 530.66 530.88 0.0K
12:08 530.88 530.88 530.77 530.81 0.0K
12:09 530.82 530.82 530.53 530.53 0.0K
12:10 530.58 530.80 530.58 530.78 0.0K
12:11 530.81 530.81 530.66 530.76 0.0K
12:12 530.77 530.82 530.75 530.79 0.0K
12:13 530.68 530.79 530.64 530.79 0.0K
12:14 530.84 531.04 530.84 530.96 0.0K
12:15 530.94 530.94 530.69 530.69 0.0K
12:16 530.71 531.03 530.71 531.03 0.0K
12:17 531.06 531.16 531.06 531.16 0.0K
12:18 531.16 531.23 531.13 531.13 0.0K
12:19 531.04 531.11 531.04 531.11 0.0K
12:20 531.18 531.19 531.18 531.19 0.0K
12:21 531.18 531.18 531.05 531.10 0.0K
12:22 531.01 531.23 531.01 531.23 0.0K
12:23 531.28 531.29 531.19 531.29 0.0K
12:24 531.26 531.26 531.08 531.08 0.0K
12:25 531.11 531.24 531.11 531.14 0.0K
12:26 531.14 531.14 530.92 530.92 0.0K
12:27 530.90 530.92 530.90 530.92 0.0K
12:28 530.83 531.08 530.83 531.06 0.0K
12:29 531.10 531.10 531.01 531.01 0.0K
12:30 531.02 531.02 530.82 530.82 0.0K
12:31 530.90 531.10 530.90 531.02 0.0K
12:32 531.01 531.06 530.99 530.99 0.0K
12:33 531.09 531.09 530.97 530.97 0.0K
12:34 530.98 530.98 530.73 530.73 0.0K
12:35 530.79 530.88 530.73 530.73 0.0K
12:36 530.79 530.88 530.73 530.73 0.0K
12:37 530.71 530.71 530.54 530.69 0.0K
12:38 530.71 530.83 530.70 530.83 0.0K
12:39 530.81 530.98 530.81 530.98 0.0K
12:40 530.98 530.98 530.90 530.94 0.0K
12:41 530.94 531.03 530.94 531.00 0.0K
12:42 531.01 531.34 531.01 531.34 0.0K
12:43 531.29 531.29 531.21 531.21 0.0K
12:44 531.09 531.09 530.97 530.97 0.0K
12:45 530.97 530.97 530.74 530.74 0.0K
12:46 530.65 530.65 530.46 530.46 0.0K
12:47 530.53 530.53 530.27 530.39 0.0K
12:48 530.34 530.67 530.34 530.67 0.0K
12:49 530.68 530.82 530.60 530.60 0.0K
12:50 530.64 530.64 530.54 530.54 0.0K
12:51 530.61 530.61 530.54 530.59 0.0K
12:52 530.55 530.60 530.55 530.60 0.0K
12:53 530.54 530.54 530.28 530.28 0.0K
12:54 530.23 530.23 529.94 529.94 0.0K
12:55 529.89 529.93 529.78 529.78 0.0K
12:56 529.84 529.84 529.49 529.49 0.0K
12:57 529.44 529.48 529.33 529.33 0.0K
12:58 529.34 529.42 529.30 529.42 0.0K
12:59 529.42 529.72 529.42 529.72 0.0K
13:00 529.71 529.71 529.37 529.37 0.0K
13:01 529.30 529.36 529.25 529.35 0.0K
13:02 529.36 529.37 529.27 529.28 0.0K
13:03 529.23 529.37 529.23 529.31 0.0K
13:04 529.38 529.38 529.26 529.32 0.0K
13:05 529.23 529.23 528.70 528.70 0.0K
13:06 528.60 528.61 528.37 528.37 0.0K
13:07 528.41 528.41 528.10 528.10 0.0K
13:08 528.20 528.20 528.13 528.15 0.0K
13:09 528.15 528.15 528.06 528.15 0.0K
13:10 528.10 528.10 527.82 527.88 0.0K
13:11 527.96 527.96 527.78 527.91 0.0K
13:12 527.99 528.00 527.94 528.00 0.0K
13:13 527.83 527.83 527.49 527.49 0.0K
13:14 527.50 527.57 527.47 527.57 0.0K
13:15 527.58 527.96 527.56 527.96 0.0K
13:16 527.87 527.91 527.82 527.91 0.0K
13:17 527.94 527.94 527.79 527.82 0.0K
13:18 527.80 527.97 527.69 527.97 0.0K
13:19 528.07 528.07 527.84 527.84 0.0K
13:20 527.87 527.87 527.68 527.83 0.0K
13:21 527.79 527.79 527.63 527.71 0.0K
13:22 527.63 527.71 527.63 527.69 0.0K
13:23 527.70 527.70 527.53 527.66 0.0K
13:24 527.68 528.11 527.66 528.11 0.0K
13:25 528.05 528.05 527.74 527.79 0.0K
13:26 527.79 527.79 527.63 527.73 0.0K
13:27 527.63 527.63 527.09 527.09 0.0K
13:28 527.07 527.07 526.80 526.80 0.0K
13:29 526.58 526.63 526.48 526.63 0.0K
13:30 526.63 526.77 526.63 526.77 0.0K
13:31 526.94 526.95 526.93 526.94 0.0K
13:32 526.94 526.94 526.64 526.64 0.0K
13:33 526.28 526.58 526.28 526.58 0.0K
13:34 526.47 526.47 526.39 526.39 0.0K
13:35 526.34 526.50 526.34 526.50 0.0K
13:36 526.68 526.68 526.58 526.58 0.0K
13:37 526.47 526.47 526.44 526.44 0.0K
13:38 526.44 526.45 526.15 526.15 0.0K
13:39 526.27 526.36 526.14 526.28 0.0K
13:40 526.27 526.45 526.27 526.41 0.0K
13:41 526.38 526.72 526.38 526.72 0.0K
13:42 526.70 527.05 526.70 527.05 0.0K
13:43 527.09 527.09 526.88 526.88 0.0K
13:44 526.88 526.88 526.85 526.85 0.0K
13:45 526.85 526.85 526.71 526.75 0.0K
13:46 526.87 526.95 526.76 526.76 0.0K
13:47 526.56 526.63 526.56 526.56 0.0K
13:48 526.58 527.88 526.58 527.44 0.0K
13:49 527.34 527.34 527.11 527.11 0.0K
13:50 527.10 527.45 526.94 527.45 0.0K
13:51 527.46 527.46 527.19 527.19 0.0K
13:52 527.04 527.23 527.04 527.23 0.0K
13:53 527.35 527.47 527.18 527.18 0.0K
13:54 527.37 527.37 527.15 527.15 0.0K
13:55 527.15 527.20 526.95 526.98 0.0K
13:56 526.96 526.96 526.82 526.82 0.0K
13:57 526.76 527.06 526.76 527.06 0.0K
13:58 527.04 527.37 527.04 527.37 0.0K
13:59 527.42 527.52 527.39 527.51 0.0K
14:00 527.50 527.72 527.37 527.72 0.0K
14:01 527.86 528.02 527.85 527.85 0.0K
14:02 528.04 528.04 528.00 528.00 0.0K
14:03 528.05 528.26 528.05 528.18 0.0K
14:04 528.19 528.19 527.81 527.81 0.0K
14:05 527.92 527.92 527.86 527.87 0.0K
14:06 527.70 527.97 527.70 527.79 0.0K
14:07 527.88 527.88 527.82 527.83 0.0K
14:08 527.93 528.01 527.91 528.01 0.0K
14:09 527.89 528.01 527.89 527.95 0.0K
14:10 527.95 527.95 527.81 527.81 0.0K
14:11 527.96 527.96 527.79 527.84 0.0K
14:12 527.97 528.06 527.84 527.97 0.0K
14:13 527.92 527.92 527.70 527.80 0.0K
14:14 527.83 527.83 527.58 527.59 0.0K
14:15 527.64 527.73 527.53 527.53 0.0K
14:16 527.48 527.53 527.33 527.33 0.0K
14:17 527.24 527.24 527.04 527.19 0.0K
14:18 527.20 527.20 526.91 526.98 0.0K
14:19 527.05 527.21 527.05 527.11 0.0K
14:20 527.02 527.15 527.02 527.15 0.0K
14:21 527.07 527.29 527.07 527.29 0.0K
14:22 527.35 527.35 527.02 527.02 0.0K
14:23 527.03 527.34 527.03 527.31 0.0K
14:24 527.48 527.48 527.29 527.29 0.0K
14:25 527.25 527.25 527.07 527.17 0.0K
14:26 527.10 527.10 526.94 527.00 0.0K
14:27 526.94 526.98 526.79 526.91 0.0K
14:28 526.95 526.97 526.84 526.97 0.0K
14:29 526.94 527.00 526.94 526.97 0.0K
14:30 526.95 527.39 526.95 527.39 0.0K
14:31 527.34 527.67 527.34 527.67 0.0K
14:32 527.83 527.98 527.72 527.72 0.0K
14:33 527.70 527.91 527.70 527.91 0.0K
14:34 527.89 527.97 527.72 527.72 0.0K
14:35 527.72 527.81 527.72 527.79 0.0K
14:36 527.57 527.57 527.45 527.45 0.0K
14:37 527.47 527.47 527.35 527.36 0.0K
14:38 527.27 527.53 527.19 527.53 0.0K
14:39 527.58 527.76 527.58 527.76 0.0K
14:40 527.87 528.38 527.87 528.31 0.0K
14:41 528.36 528.54 528.33 528.54 0.0K
14:42 528.54 528.66 528.54 528.66 0.0K
14:43 528.46 528.46 528.14 528.14 0.0K
14:44 528.08 528.30 528.08 528.30 0.0K
14:45 528.39 528.39 527.95 527.95 0.0K
14:46 527.86 527.86 527.56 527.56 0.0K
14:47 527.64 527.64 527.51 527.56 0.0K
14:48 527.46 527.46 527.28 527.43 0.0K
14:49 527.41 527.41 527.01 527.01 0.0K
14:50 527.05 527.26 527.05 527.25 0.0K
14:51 527.23 527.23 526.57 526.57 0.0K
14:52 525.98 525.98 525.56 525.56 0.0K
14:53 525.58 525.58 525.40 525.49 0.0K
14:54 525.17 525.56 525.12 525.56 0.0K
14:55 525.55 525.55 525.37 525.40 0.0K
14:56 525.51 526.16 525.51 525.88 0.0K
14:57 525.70 525.70 525.36 525.36 0.0K
14:58 525.56 525.56 525.38 525.38 0.0K
14:59 525.35 525.37 525.21 525.21 0.0K
15:00 525.05 525.05 524.58 524.58 0.0K
15:01 524.49 524.49 523.83 523.83 0.0K
15:02 523.75 523.82 523.72 523.77 0.0K
15:03 523.57 523.57 523.17 523.17 0.0K
15:04 523.30 523.70 523.30 523.52 0.0K
15:05 523.63 523.69 523.49 523.55 0.0K
15:06 523.51 523.68 523.43 523.68 0.0K
15:07 523.54 523.69 523.40 523.40 0.0K
15:08 523.41 523.59 523.37 523.37 0.0K
15:09 523.22 523.27 522.92 522.92 0.0K
15:10 522.99 523.09 522.65 522.65 0.0K
15:11 522.66 522.67 522.53 522.53 0.0K
15:12 522.30 522.30 521.93 521.93 0.0K
15:13 521.87 522.38 521.87 522.38 0.0K
15:14 522.44 522.55 522.43 522.47 0.0K
15:15 522.37 522.53 522.37 522.53 0.0K
15:16 522.70 522.80 522.70 522.80 0.0K
15:17 522.87 522.97 522.83 522.97 0.0K
15:18 522.87 522.87 522.50 522.50 0.0K
15:19 522.36 522.36 522.30 522.31 0.0K
15:20 522.21 522.21 521.91 522.18 0.0K
15:21 522.18 522.33 521.95 521.95 0.0K
15:22 521.95 521.95 521.74 521.74 0.0K
15:23 521.74 521.88 521.59 521.75 0.0K
15:24 521.68 521.76 521.59 521.59 0.0K
15:25 521.59 521.59 521.53 521.55 0.0K
15:26 521.71 521.71 521.53 521.67 0.0K
15:27 521.40 521.59 521.40 521.59 0.0K
15:28 521.36 521.36 520.91 520.91 0.0K
15:29 520.81 521.04 520.81 521.04 0.0K
15:30 520.95 521.47 520.95 521.47 0.0K
15:31 521.56 521.71 521.56 521.69 0.0K
15:32 521.83 521.89 521.71 521.71 0.0K
15:33 521.61 521.61 521.55 521.55 0.0K
15:34 521.36 521.36 521.23 521.28 0.0K
15:35 521.07 521.14 521.00 521.00 0.0K
15:36 520.84 521.15 520.84 520.86 0.0K
15:37 520.77 520.80 520.54 520.80 0.0K
15:38 520.67 520.75 520.62 520.75 0.0K
15:39 520.75 520.75 520.45 520.45 0.0K
15:40 520.34 520.35 520.18 520.18 0.0K
15:41 520.20 520.50 520.20 520.34 0.0K
15:42 520.30 520.30 520.18 520.20 0.0K
15:43 520.38 520.46 519.99 520.26 0.0K
15:44 520.09 520.21 519.91 520.21 0.0K
15:45 520.28 520.75 520.28 520.75 0.0K
15:46 520.84 521.14 520.84 521.14 0.0K
15:47 521.15 521.41 521.15 521.32 0.0K
15:48 521.22 521.59 521.22 521.39 0.0K
15:49 521.58 521.77 521.58 521.64 0.0K
15:50 521.64 521.64 521.36 521.37 0.0K
15:51 521.46 521.54 521.28 521.43 0.0K
15:52 521.36 521.67 521.36 521.67 0.0K
15:53 521.75 521.75 521.60 521.60 0.0K
15:54 521.68 521.93 521.48 521.93 0.0K
15:55 521.96 522.46 521.95 522.46 0.0K
15:56 522.48 522.72 522.44 522.72 0.0K
15:57 522.68 522.73 522.52 522.73 0.0K
15:58 522.71 522.78 522.68 522.75 0.0K
15:59 522.95 522.95 522.81 522.81 0.0K
16:00 523.28 523.28 523.28 523.28 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible