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
09:31 517.74 517.85 517.64 517.77 0.0K
09:32 517.56 517.72 517.55 517.72 0.0K
09:33 517.31 517.46 517.31 517.42 0.0K
09:34 517.52 517.77 517.52 517.77 0.0K
09:35 517.93 518.03 517.91 517.91 0.0K
09:36 517.99 517.99 517.25 517.25 0.0K
09:37 517.42 517.58 517.42 517.58 0.0K
09:38 517.21 517.43 517.04 517.04 0.0K
09:39 517.17 517.95 517.17 517.95 0.0K
09:40 518.20 518.57 518.20 518.57 0.0K
09:41 518.71 519.05 518.71 519.01 0.0K
09:42 518.98 519.24 518.96 518.96 0.0K
09:43 518.94 519.07 518.94 519.07 0.0K
09:44 518.98 518.98 518.66 518.66 0.0K
09:45 518.76 518.79 518.47 518.64 0.0K
09:46 518.86 518.86 518.67 518.67 0.0K
09:47 518.27 518.27 517.72 517.92 0.0K
09:48 517.86 518.22 517.72 517.72 0.0K
09:49 517.82 517.82 517.63 517.63 0.0K
09:50 517.33 518.04 517.33 517.64 0.0K
09:51 517.64 518.03 517.64 518.03 0.0K
09:52 518.00 518.12 517.97 518.12 0.0K
09:53 518.11 518.11 517.73 517.73 0.0K
09:54 517.85 517.85 516.70 516.70 0.0K
09:55 517.13 517.34 517.13 517.20 0.0K
09:56 517.12 517.12 516.26 516.26 0.0K
09:57 516.17 516.17 515.78 515.78 0.0K
09:58 516.12 516.64 516.12 516.64 0.0K
09:59 516.76 517.08 516.76 516.78 0.0K
10:00 516.46 519.15 516.46 519.15 0.0K
10:01 519.08 519.08 518.40 518.40 0.0K
10:02 518.20 518.26 517.78 517.87 0.0K
10:03 518.33 518.58 518.33 518.41 0.0K
10:04 518.46 518.78 518.46 518.71 0.0K
10:05 518.58 518.88 518.58 518.68 0.0K
10:06 518.34 518.85 518.34 518.85 0.0K
10:07 518.89 519.51 518.89 519.49 0.0K
10:08 519.54 519.54 519.27 519.51 0.0K
10:09 519.42 519.42 519.00 519.14 0.0K
10:10 519.06 519.12 518.98 519.02 0.0K
10:11 518.50 518.93 518.50 518.93 0.0K
10:12 518.59 519.09 518.37 519.09 0.0K
10:13 519.29 519.29 518.77 518.80 0.0K
10:14 518.68 518.85 518.40 518.50 0.0K
10:15 518.62 518.62 518.30 518.30 0.0K
10:16 518.03 518.28 517.99 517.99 0.0K
10:17 517.96 517.96 517.52 517.52 0.0K
10:18 517.92 518.06 517.51 517.51 0.0K
10:19 517.52 517.52 517.32 517.36 0.0K
10:20 517.39 517.63 517.06 517.06 0.0K
10:21 517.30 517.38 516.22 516.22 0.0K
10:22 516.37 516.81 516.37 516.81 0.0K
10:23 516.97 517.54 516.97 517.54 0.0K
10:24 517.53 517.53 516.81 516.81 0.0K
10:25 516.43 516.78 516.43 516.75 0.0K
10:26 516.88 516.98 516.75 516.88 0.0K
10:27 516.65 516.65 516.43 516.51 0.0K
10:28 516.35 516.41 516.20 516.41 0.0K
10:29 516.43 516.64 516.43 516.54 0.0K
10:30 516.51 516.51 516.20 516.20 0.0K
10:31 516.41 516.68 516.41 516.59 0.0K
10:32 516.81 517.13 516.75 517.13 0.0K
10:33 516.84 517.38 516.82 517.29 0.0K
10:34 517.21 517.30 517.00 517.30 0.0K
10:35 517.16 517.38 517.16 517.38 0.0K
10:36 517.77 517.77 517.51 517.62 0.0K
10:37 517.42 517.65 517.42 517.65 0.0K
10:38 517.61 518.06 517.61 518.06 0.0K
10:39 518.09 518.62 518.09 518.28 0.0K
10:40 518.33 518.33 517.98 518.09 0.0K
10:41 518.08 518.08 517.90 517.99 0.0K
10:42 518.11 518.11 517.27 517.27 0.0K
10:43 517.24 517.94 517.24 517.94 0.0K
10:44 517.62 517.76 517.52 517.76 0.0K
10:45 517.79 518.00 517.79 517.97 0.0K
10:46 517.86 518.25 517.86 517.93 0.0K
10:47 518.14 518.14 517.85 517.85 0.0K
10:48 517.62 517.66 517.53 517.59 0.0K
10:49 517.45 517.45 517.16 517.16 0.0K
10:50 517.25 517.32 516.98 516.98 0.0K
10:51 517.14 517.14 516.59 516.86 0.0K
10:52 516.94 517.46 516.87 517.46 0.0K
10:53 517.44 517.80 517.44 517.72 0.0K
10:54 517.59 517.81 517.59 517.80 0.0K
10:55 517.87 517.87 517.67 517.67 0.0K
10:56 517.93 517.98 517.78 517.98 0.0K
10:57 517.94 517.94 517.70 517.85 0.0K
10:58 517.98 518.12 517.98 518.03 0.0K
10:59 517.91 517.91 517.41 517.41 0.0K
11:00 517.45 517.45 516.74 516.74 0.0K
11:01 516.81 516.81 516.58 516.58 0.0K
11:02 516.67 516.67 516.52 516.52 0.0K
11:03 516.63 516.64 516.54 516.64 0.0K
11:04 516.64 516.64 516.33 516.49 0.0K
11:05 516.66 516.66 516.65 516.66 0.0K
11:06 516.45 516.56 516.39 516.48 0.0K
11:07 516.53 516.68 516.49 516.68 0.0K
11:08 516.75 516.75 516.39 516.39 0.0K
11:09 516.14 516.14 516.03 516.09 0.0K
11:10 516.14 516.14 515.78 515.78 0.0K
11:11 515.68 515.68 515.09 515.12 0.0K
11:12 515.00 515.00 514.76 514.82 0.0K
11:13 515.05 515.22 515.00 515.22 0.0K
11:14 515.55 515.82 515.55 515.82 0.0K
11:15 515.63 515.63 515.51 515.51 0.0K
11:16 515.66 515.66 515.44 515.44 0.0K
11:17 515.40 515.40 515.14 515.21 0.0K
11:18 515.23 515.49 515.23 515.34 0.0K
11:19 515.31 515.31 515.17 515.17 0.0K
11:20 515.16 515.16 514.86 514.86 0.0K
11:21 515.33 515.36 515.29 515.30 0.0K
11:22 515.26 515.40 515.24 515.40 0.0K
11:23 515.40 515.40 515.23 515.23 0.0K
11:24 515.24 515.54 515.22 515.54 0.0K
11:25 515.59 515.71 515.15 515.15 0.0K
11:26 515.05 515.09 514.82 514.82 0.0K
11:27 514.89 515.02 514.84 514.84 0.0K
11:28 514.83 515.05 514.83 515.05 0.0K
11:29 515.03 516.16 515.03 516.16 0.0K
11:30 515.61 515.61 515.21 515.21 0.0K
11:31 515.31 515.31 515.13 515.18 0.0K
11:32 515.18 515.18 515.04 515.04 0.0K
11:33 515.08 515.16 514.62 514.62 0.0K
11:34 514.81 514.81 514.57 514.57 0.0K
11:35 514.51 514.66 514.38 514.66 0.0K
11:36 514.75 514.83 514.66 514.81 0.0K
11:37 514.96 515.29 514.96 515.29 0.0K
11:38 515.27 515.39 515.27 515.28 0.0K
11:39 515.47 515.47 515.29 515.29 0.0K
11:40 515.17 515.17 514.69 514.69 0.0K
11:41 514.74 514.82 514.62 514.62 0.0K
11:42 514.48 514.72 514.44 514.44 0.0K
11:43 514.53 514.53 514.31 514.35 0.0K
11:44 514.40 514.49 514.24 514.24 0.0K
11:45 514.37 514.54 514.37 514.43 0.0K
11:46 514.40 514.40 514.14 514.26 0.0K
11:47 514.35 514.71 514.35 514.69 0.0K
11:48 514.75 514.79 514.70 514.79 0.0K
11:49 514.69 514.77 514.60 514.77 0.0K
11:50 514.68 514.68 514.39 514.39 0.0K
11:51 514.18 514.39 514.12 514.39 0.0K
11:52 514.48 514.48 514.22 514.38 0.0K
11:53 514.36 514.64 514.36 514.64 0.0K
11:54 514.72 515.01 514.72 515.01 0.0K
11:55 514.92 515.18 514.92 515.18 0.0K
11:56 515.00 515.00 514.90 514.97 0.0K
11:57 515.14 515.14 514.94 515.02 0.0K
11:58 516.05 517.07 516.00 517.07 0.0K
11:59 517.06 517.06 516.37 516.37 0.0K
12:00 516.55 517.69 516.55 517.68 0.0K
12:01 517.68 517.80 517.11 517.11 0.0K
12:02 517.27 517.27 516.90 517.04 0.0K
12:03 516.98 517.08 516.82 516.86 0.0K
12:04 517.03 517.03 516.70 516.77 0.0K
12:05 516.76 516.98 516.76 516.98 0.0K
12:06 516.87 517.00 516.73 517.00 0.0K
12:07 516.80 517.01 516.72 517.00 0.0K
12:08 516.86 516.86 516.72 516.85 0.0K
12:09 516.86 517.14 516.86 517.14 0.0K
12:10 517.26 517.32 517.02 517.02 0.0K
12:11 517.12 517.31 516.98 516.98 0.0K
12:12 517.10 517.23 517.10 517.10 0.0K
12:13 517.14 517.57 517.14 517.46 0.0K
12:14 517.49 517.49 517.10 517.10 0.0K
12:15 517.06 517.31 517.06 517.16 0.0K
12:16 517.22 517.35 517.18 517.23 0.0K
12:17 517.36 517.53 517.24 517.53 0.0K
12:18 517.66 517.77 517.53 517.77 0.0K
12:19 517.87 517.87 517.54 517.54 0.0K
12:20 517.45 517.74 517.33 517.74 0.0K
12:21 517.80 518.21 517.80 518.12 0.0K
12:22 518.03 518.36 518.02 518.36 0.0K
12:23 518.52 518.62 518.43 518.43 0.0K
12:24 518.55 518.55 518.40 518.42 0.0K
12:25 518.40 518.63 518.40 518.60 0.0K
12:26 518.52 518.52 518.15 518.15 0.0K
12:27 518.47 518.66 518.47 518.66 0.0K
12:28 518.63 519.05 518.63 518.84 0.0K
12:29 518.85 518.92 518.85 518.89 0.0K
12:30 518.96 519.06 518.96 519.06 0.0K
12:31 518.87 519.19 518.87 519.19 0.0K
12:32 519.13 519.13 519.02 519.02 0.0K
12:33 519.05 519.14 519.05 519.14 0.0K
12:34 519.22 519.22 518.99 519.12 0.0K
12:35 519.13 519.13 518.97 519.02 0.0K
12:36 519.18 519.24 519.14 519.14 0.0K
12:37 519.13 519.34 519.13 519.34 0.0K
12:38 519.19 519.38 519.19 519.38 0.0K
12:39 519.40 519.40 519.31 519.31 0.0K
12:40 519.41 519.51 519.41 519.51 0.0K
12:41 519.59 519.59 519.35 519.35 0.0K
12:42 519.37 519.50 519.34 519.50 0.0K
12:43 519.57 519.57 519.32 519.32 0.0K
12:44 519.17 519.37 519.17 519.37 0.0K
12:45 519.39 519.39 518.97 518.97 0.0K
12:46 518.90 518.90 518.56 518.56 0.0K
12:47 518.64 518.64 518.31 518.52 0.0K
12:48 518.57 519.11 518.57 519.11 0.0K
12:49 518.96 519.28 518.96 519.28 0.0K
12:50 519.29 519.47 519.29 519.47 0.0K
12:51 519.58 520.25 519.58 520.25 0.0K
12:52 520.08 520.10 519.87 520.10 0.0K
12:53 520.05 520.49 520.05 520.49 0.0K
12:54 520.57 520.57 520.20 520.20 0.0K
12:55 520.15 520.47 520.15 520.38 0.0K
12:56 520.47 520.55 520.46 520.55 0.0K
12:57 520.57 520.57 520.19 520.19 0.0K
12:58 520.34 520.53 520.34 520.46 0.0K
12:59 520.50 520.79 520.50 520.78 0.0K
13:00 520.71 520.71 520.62 520.69 0.0K
13:01 520.61 520.61 520.44 520.44 0.0K
13:02 520.64 520.64 520.50 520.52 0.0K
13:03 520.42 520.84 520.42 520.84 0.0K
13:04 520.77 520.91 520.74 520.74 0.0K
13:05 520.75 520.83 520.74 520.83 0.0K
13:06 520.75 520.91 520.65 520.91 0.0K
13:07 520.87 521.04 519.73 519.73 0.0K
13:08 520.21 520.21 518.99 519.36 0.0K
13:09 519.09 519.09 518.42 518.42 0.0K
13:10 518.88 519.24 518.77 519.24 0.0K
13:11 519.17 519.28 519.02 519.28 0.0K
13:12 519.37 519.63 519.22 519.63 0.0K
13:13 519.90 519.98 519.78 519.98 0.0K
13:14 519.96 519.96 519.56 519.56 0.0K
13:15 519.48 519.76 519.48 519.65 0.0K
13:16 519.83 519.92 519.80 519.81 0.0K
13:17 519.78 519.78 519.32 519.41 0.0K
13:18 519.40 519.45 519.19 519.26 0.0K
13:19 519.33 519.73 519.33 519.73 0.0K
13:20 519.73 519.93 519.73 519.86 0.0K
13:21 519.84 519.84 519.46 519.65 0.0K
13:22 519.50 519.74 519.46 519.74 0.0K
13:23 519.72 519.72 519.59 519.59 0.0K
13:24 519.57 519.67 519.53 519.67 0.0K
13:25 519.78 519.80 519.44 519.44 0.0K
13:26 519.48 519.67 519.25 519.25 0.0K
13:27 519.42 519.60 519.42 519.59 0.0K
13:28 519.71 519.71 519.22 519.22 0.0K
13:29 519.48 519.61 519.39 519.39 0.0K
13:30 519.44 519.44 519.20 519.20 0.0K
13:31 519.14 519.24 519.08 519.08 0.0K
13:32 519.01 519.01 518.54 518.54 0.0K
13:33 518.16 519.12 518.16 519.12 0.0K
13:34 519.60 519.60 519.18 519.18 0.0K
13:35 519.03 519.03 518.62 518.97 0.0K
13:36 519.15 519.46 519.13 519.46 0.0K
13:37 519.48 519.48 519.19 519.19 0.0K
13:38 518.98 518.98 518.86 518.91 0.0K
13:39 519.01 519.35 519.01 519.35 0.0K
13:40 519.54 519.54 519.10 519.10 0.0K
13:41 518.92 519.16 518.78 518.94 0.0K
13:42 518.93 518.97 518.93 518.97 0.0K
13:43 519.01 519.01 518.75 518.75 0.0K
13:44 518.93 519.03 518.80 518.82 0.0K
13:45 518.85 519.39 518.85 519.39 0.0K
13:46 519.44 519.54 519.40 519.54 0.0K
13:47 519.63 519.68 519.63 519.66 0.0K
13:48 519.76 520.02 519.76 520.00 0.0K
13:49 520.29 520.29 520.22 520.22 0.0K
13:50 520.24 520.46 520.24 520.33 0.0K
13:51 520.45 520.45 520.23 520.28 0.0K
13:52 520.48 520.64 520.48 520.49 0.0K
13:53 520.38 520.57 520.29 520.57 0.0K
13:54 520.49 520.63 520.44 520.63 0.0K
13:55 520.60 520.82 520.60 520.82 0.0K
13:56 520.63 520.83 520.63 520.83 0.0K
13:57 520.83 520.89 520.81 520.87 0.0K
13:58 520.80 521.27 520.80 521.27 0.0K
13:59 521.25 521.41 521.17 521.41 0.0K
14:00 521.29 521.36 521.20 521.20 0.0K
14:01 521.09 521.11 520.86 521.11 0.0K
14:02 521.48 521.70 521.48 521.49 0.0K
14:03 521.74 521.91 521.70 521.91 0.0K
14:04 521.99 522.03 521.92 522.03 0.0K
14:05 522.11 522.11 521.90 522.07 0.0K
14:06 522.12 522.71 522.12 522.71 0.0K
14:07 522.83 523.09 522.83 523.09 0.0K
14:08 523.00 523.00 522.73 522.73 0.0K
14:09 522.91 523.24 522.91 523.24 0.0K
14:10 523.41 523.41 523.20 523.25 0.0K
14:11 523.22 523.28 523.20 523.20 0.0K
14:12 523.10 523.28 523.10 523.28 0.0K
14:13 523.29 523.42 523.29 523.29 0.0K
14:14 523.25 523.71 523.25 523.62 0.0K
14:15 523.49 523.79 523.49 523.77 0.0K
14:16 523.71 523.75 523.62 523.68 0.0K
14:17 523.68 523.70 523.41 523.41 0.0K
14:18 523.44 523.44 522.64 522.67 0.0K
14:19 522.59 522.66 522.50 522.50 0.0K
14:20 522.49 522.79 522.40 522.79 0.0K
14:21 522.92 523.20 522.92 523.20 0.0K
14:22 523.18 523.18 523.09 523.15 0.0K
14:23 523.18 523.18 523.10 523.16 0.0K
14:24 523.19 523.50 523.19 523.50 0.0K
14:25 523.42 523.42 523.06 523.06 0.0K
14:26 523.05 523.16 522.90 523.16 0.0K
14:27 523.21 523.21 522.77 522.77 0.0K
14:28 522.93 523.09 522.69 522.69 0.0K
14:29 522.70 522.92 522.56 522.56 0.0K
14:30 522.50 522.94 522.50 522.94 0.0K
14:31 522.90 522.90 522.64 522.64 0.0K
14:32 522.66 522.93 522.56 522.93 0.0K
14:33 523.02 523.02 522.90 522.97 0.0K
14:34 522.96 522.96 522.81 522.91 0.0K
14:35 522.81 523.07 522.81 522.98 0.0K
14:36 523.00 523.00 522.58 522.58 0.0K
14:37 522.83 522.83 522.25 522.45 0.0K
14:38 522.24 522.51 522.16 522.51 0.0K
14:39 522.62 522.85 522.62 522.75 0.0K
14:40 522.71 522.96 522.71 522.96 0.0K
14:41 523.05 523.05 522.99 522.99 0.0K
14:42 523.05 523.10 522.85 523.10 0.0K
14:43 522.92 522.92 522.57 522.57 0.0K
14:44 522.73 522.79 522.61 522.71 0.0K
14:45 522.63 522.67 522.60 522.60 0.0K
14:46 522.70 522.70 522.47 522.63 0.0K
14:47 522.75 523.01 522.75 522.97 0.0K
14:48 523.00 523.27 522.78 523.27 0.0K
14:49 523.26 523.27 523.20 523.20 0.0K
14:50 523.26 523.46 523.17 523.17 0.0K
14:51 523.36 523.45 523.09 523.09 0.0K
14:52 523.09 523.27 523.09 523.27 0.0K
14:53 523.39 523.42 523.39 523.40 0.0K
14:54 523.40 523.44 523.34 523.44 0.0K
14:55 523.39 523.54 523.39 523.54 0.0K
14:56 523.57 523.62 523.52 523.52 0.0K
14:57 523.55 523.73 523.55 523.69 0.0K
14:58 523.70 523.70 523.29 523.29 0.0K
14:59 523.16 523.16 523.00 523.05 0.0K
15:00 522.82 523.15 522.82 523.15 0.0K
15:01 523.18 523.65 523.18 523.65 0.0K
15:02 523.72 523.91 523.72 523.84 0.0K
15:03 523.77 524.20 523.58 524.20 0.0K
15:04 523.89 524.15 523.89 523.93 0.0K
15:05 523.90 523.90 523.74 523.74 0.0K
15:06 523.81 524.19 523.81 524.19 0.0K
15:07 524.12 524.12 523.98 524.05 0.0K
15:08 524.15 524.24 524.09 524.24 0.0K
15:09 524.29 524.29 524.17 524.17 0.0K
15:10 524.15 524.15 523.94 523.94 0.0K
15:11 523.95 524.05 523.82 523.82 0.0K
15:12 523.98 524.05 523.98 523.98 0.0K
15:13 524.14 524.14 524.06 524.06 0.0K
15:14 524.19 524.19 524.06 524.06 0.0K
15:15 524.08 524.15 524.03 524.03 0.0K
15:16 523.86 523.86 523.27 523.27 0.0K
15:17 523.18 523.18 522.32 522.32 0.0K
15:18 522.19 522.81 522.19 522.81 0.0K
15:19 522.96 522.96 522.54 522.83 0.0K
15:20 522.92 522.92 522.75 522.92 0.0K
15:21 522.94 523.21 522.72 522.72 0.0K
15:22 522.64 522.64 522.47 522.52 0.0K
15:23 522.35 522.58 522.24 522.58 0.0K
15:24 522.78 522.92 522.78 522.80 0.0K
15:25 522.77 523.13 522.77 523.13 0.0K
15:26 523.21 523.21 523.04 523.05 0.0K
15:27 523.20 523.29 523.20 523.25 0.0K
15:28 523.37 523.68 523.37 523.68 0.0K
15:29 523.74 523.78 523.66 523.78 0.0K
15:30 523.64 523.64 522.91 522.91 0.0K
15:31 522.88 523.25 522.88 523.25 0.0K
15:32 523.31 523.31 522.78 522.78 0.0K
15:33 522.79 522.87 522.72 522.87 0.0K
15:34 522.65 522.87 522.65 522.87 0.0K
15:35 522.93 522.93 522.69 522.74 0.0K
15:36 522.56 522.93 522.56 522.93 0.0K
15:37 522.97 523.00 522.91 522.91 0.0K
15:38 522.92 523.08 522.84 523.08 0.0K
15:39 523.10 523.10 523.00 523.00 0.0K
15:40 523.10 523.18 522.96 523.18 0.0K
15:41 523.14 523.33 523.14 523.31 0.0K
15:42 523.36 523.48 523.30 523.48 0.0K
15:43 523.46 523.46 523.39 523.39 0.0K
15:44 523.25 523.28 523.23 523.24 0.0K
15:45 523.34 523.34 523.02 523.10 0.0K
15:46 522.98 522.98 522.52 522.52 0.0K
15:47 522.61 522.92 522.61 522.76 0.0K
15:48 522.78 523.00 522.74 523.00 0.0K
15:49 522.93 522.96 522.73 522.73 0.0K
15:50 522.78 522.78 521.97 521.97 0.0K
15:51 521.78 522.04 521.45 522.04 0.0K
15:52 522.24 522.76 522.24 522.76 0.0K
15:53 522.64 522.88 522.58 522.88 0.0K
15:54 523.12 523.43 523.12 523.43 0.0K
15:55 523.23 523.23 522.95 523.07 0.0K
15:56 523.20 523.20 523.09 523.16 0.0K
15:57 523.10 523.10 522.68 522.81 0.0K
15:58 522.80 522.85 522.74 522.85 0.0K
15:59 522.90 523.25 522.90 523.07 0.0K
16:00 522.78 522.78 522.78 522.78 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible