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
09:31 509.84 510.28 509.77 510.28 0.0K
09:32 510.20 510.20 509.20 509.22 0.0K
09:33 509.32 509.32 508.74 508.74 0.0K
09:34 508.52 508.61 508.49 508.61 0.0K
09:35 508.76 509.65 508.76 509.65 0.0K
09:36 509.69 509.71 509.15 509.15 0.0K
09:37 509.33 509.35 509.21 509.35 0.0K
09:38 509.48 509.63 509.48 509.63 0.0K
09:39 509.62 509.92 509.49 509.92 0.0K
09:40 509.99 510.20 509.96 510.19 0.0K
09:41 510.48 510.48 510.25 510.25 0.0K
09:42 510.23 510.47 510.23 510.42 0.0K
09:43 510.43 510.69 510.31 510.31 0.0K
09:44 510.41 510.86 510.41 510.55 0.0K
09:45 510.69 510.87 510.65 510.68 0.0K
09:46 510.69 510.72 510.39 510.39 0.0K
09:47 510.23 510.23 509.60 509.60 0.0K
09:48 510.02 510.02 509.58 509.63 0.0K
09:49 509.72 510.16 509.58 510.16 0.0K
09:50 510.02 510.50 510.02 510.05 0.0K
09:51 510.18 510.30 510.15 510.15 0.0K
09:52 509.41 509.49 509.20 509.49 0.0K
09:53 509.33 509.33 508.98 509.03 0.0K
09:54 508.89 508.89 508.50 508.61 0.0K
09:55 508.75 509.03 508.75 508.81 0.0K
09:56 509.27 509.57 509.04 509.57 0.0K
09:57 509.45 509.58 509.45 509.57 0.0K
09:58 509.63 509.91 509.55 509.66 0.0K
09:59 509.60 509.60 509.07 509.07 0.0K
10:00 509.07 509.07 508.34 508.61 0.0K
10:01 508.84 508.84 508.29 508.29 0.0K
10:02 508.16 508.16 507.99 507.99 0.0K
10:03 508.07 508.31 508.07 508.07 0.0K
10:04 508.00 508.00 507.63 507.87 0.0K
10:05 507.80 508.18 507.79 507.79 0.0K
10:06 507.91 507.91 507.61 507.67 0.0K
10:07 507.84 508.07 507.84 507.90 0.0K
10:08 507.84 507.84 507.68 507.80 0.0K
10:09 507.82 508.00 507.82 507.89 0.0K
10:10 507.72 507.85 507.54 507.85 0.0K
10:11 507.80 508.16 507.74 507.74 0.0K
10:12 508.12 508.29 508.05 508.29 0.0K
10:13 508.37 508.37 508.15 508.22 0.0K
10:14 508.09 508.17 508.07 508.08 0.0K
10:15 508.18 508.61 508.13 508.48 0.0K
10:16 508.38 508.58 508.24 508.24 0.0K
10:17 508.32 508.32 507.97 507.97 0.0K
10:18 507.97 507.97 507.87 507.87 0.0K
10:19 507.82 507.82 507.40 507.71 0.0K
10:20 507.64 507.66 507.57 507.57 0.0K
10:21 507.48 507.92 507.41 507.72 0.0K
10:22 507.55 507.55 507.29 507.42 0.0K
10:23 507.50 508.18 507.50 508.13 0.0K
10:24 508.13 508.16 507.79 508.16 0.0K
10:25 508.18 508.23 508.18 508.21 0.0K
10:26 508.26 508.26 507.62 507.62 0.0K
10:27 508.09 508.09 507.80 507.80 0.0K
10:28 507.70 507.70 507.60 507.60 0.0K
10:29 507.63 507.63 507.44 507.50 0.0K
10:30 507.42 507.42 507.17 507.33 0.0K
10:31 507.44 507.80 507.41 507.47 0.0K
10:32 507.47 507.47 507.10 507.10 0.0K
10:33 507.16 507.16 507.01 507.01 0.0K
10:34 507.05 507.05 506.62 506.86 0.0K
10:35 506.73 506.73 506.55 506.55 0.0K
10:36 506.62 506.85 506.60 506.85 0.0K
10:37 506.63 507.24 506.63 507.24 0.0K
10:38 506.97 507.40 506.97 507.40 0.0K
10:39 507.41 507.41 506.96 506.96 0.0K
10:40 506.97 506.97 506.81 506.96 0.0K
10:41 506.85 507.02 506.79 506.79 0.0K
10:42 506.71 506.78 506.71 506.78 0.0K
10:43 506.85 507.07 506.54 507.07 0.0K
10:44 506.89 506.89 506.62 506.68 0.0K
10:45 506.62 506.62 506.33 506.33 0.0K
10:46 506.35 506.46 506.35 506.46 0.0K
10:47 506.33 506.49 506.20 506.49 0.0K
10:48 506.65 507.18 506.65 507.18 0.0K
10:49 507.11 507.11 506.38 506.53 0.0K
10:50 506.73 506.73 506.52 506.52 0.0K
10:51 506.46 506.46 506.18 506.18 0.0K
10:52 506.28 506.28 505.97 505.97 0.0K
10:53 505.88 506.06 505.85 505.85 0.0K
10:54 505.93 505.93 505.64 505.80 0.0K
10:55 505.71 505.71 505.41 505.41 0.0K
10:56 505.51 505.58 505.30 505.48 0.0K
10:57 505.56 505.56 505.37 505.43 0.0K
10:58 505.53 505.68 505.46 505.68 0.0K
10:59 505.80 506.02 505.80 505.94 0.0K
11:00 506.02 506.55 506.02 506.23 0.0K
11:01 506.30 506.95 506.30 506.95 0.0K
11:02 506.79 506.79 506.51 506.70 0.0K
11:03 507.01 507.06 506.90 507.06 0.0K
11:04 506.92 506.92 506.56 506.86 0.0K
11:05 506.71 506.84 506.62 506.62 0.0K
11:06 506.51 506.85 506.51 506.85 0.0K
11:07 507.03 507.23 506.99 507.23 0.0K
11:08 507.12 507.12 506.70 506.70 0.0K
11:09 506.86 507.24 506.86 507.18 0.0K
11:10 507.24 507.24 506.97 506.98 0.0K
11:11 506.97 506.97 506.70 506.73 0.0K
11:12 506.69 506.95 506.69 506.95 0.0K
11:13 506.99 507.25 506.99 507.25 0.0K
11:14 507.07 507.25 506.99 507.25 0.0K
11:15 507.16 507.16 506.86 507.07 0.0K
11:16 507.02 507.02 506.75 506.75 0.0K
11:17 506.78 507.07 506.74 507.07 0.0K
11:18 507.12 507.12 506.71 506.71 0.0K
11:19 506.58 506.58 506.21 506.26 0.0K
11:20 506.29 506.37 506.14 506.37 0.0K
11:21 506.25 506.25 506.20 506.25 0.0K
11:22 506.28 506.76 506.17 506.76 0.0K
11:23 506.71 507.02 506.71 507.02 0.0K
11:24 506.95 507.12 506.95 507.12 0.0K
11:25 506.87 507.10 506.83 507.10 0.0K
11:26 506.96 506.96 506.81 506.84 0.0K
11:27 506.87 506.92 506.79 506.79 0.0K
11:28 506.62 506.89 506.62 506.89 0.0K
11:29 506.81 507.04 506.81 507.04 0.0K
11:30 507.08 507.42 507.08 507.42 0.0K
11:31 507.26 507.58 507.26 507.58 0.0K
11:32 507.56 507.81 507.49 507.81 0.0K
11:33 507.76 507.79 507.34 507.79 0.0K
11:34 507.80 508.01 507.80 508.01 0.0K
11:35 507.80 507.95 507.77 507.95 0.0K
11:36 508.00 508.10 507.99 507.99 0.0K
11:37 508.08 508.29 508.08 508.17 0.0K
11:38 507.93 507.98 507.84 507.96 0.0K
11:39 507.85 507.87 507.44 507.44 0.0K
11:40 507.44 507.47 507.29 507.32 0.0K
11:41 507.21 507.21 506.69 506.69 0.0K
11:42 506.67 506.67 506.42 506.46 0.0K
11:43 506.42 506.53 506.26 506.26 0.0K
11:44 506.22 506.22 505.86 505.87 0.0K
11:45 506.05 506.16 506.05 506.15 0.0K
11:46 506.25 506.63 506.25 506.63 0.0K
11:47 506.59 506.81 506.59 506.81 0.0K
11:48 506.89 507.13 506.89 507.13 0.0K
11:49 507.01 507.10 506.88 507.10 0.0K
11:50 507.03 507.03 506.63 506.77 0.0K
11:51 506.49 506.67 506.49 506.67 0.0K
11:52 506.62 506.63 506.41 506.41 0.0K
11:53 506.46 506.54 506.46 506.54 0.0K
11:54 506.54 506.80 506.54 506.80 0.0K
11:55 506.65 506.65 506.45 506.45 0.0K
11:56 506.51 506.51 506.07 506.07 0.0K
11:57 506.01 506.21 506.01 506.21 0.0K
11:58 506.24 506.24 505.90 505.90 0.0K
11:59 505.92 506.05 505.89 506.05 0.0K
12:00 505.95 506.13 505.95 506.06 0.0K
12:01 506.05 506.41 506.05 506.41 0.0K
12:02 506.38 506.41 506.30 506.30 0.0K
12:03 506.24 506.24 505.96 506.06 0.0K
12:04 505.88 506.09 505.88 505.90 0.0K
12:05 505.71 505.71 505.65 505.65 0.0K
12:06 505.85 505.94 505.85 505.89 0.0K
12:07 505.93 506.01 505.72 505.72 0.0K
12:08 505.81 505.88 505.66 505.66 0.0K
12:09 505.61 505.69 505.61 505.69 0.0K
12:10 505.67 505.86 505.67 505.86 0.0K
12:11 505.81 505.95 505.77 505.95 0.0K
12:12 506.09 506.09 505.98 506.05 0.0K
12:13 505.95 506.20 505.95 506.20 0.0K
12:14 506.14 506.44 506.14 506.44 0.0K
12:15 506.48 506.48 506.16 506.16 0.0K
12:16 505.99 505.99 505.90 505.91 0.0K
12:17 505.65 505.65 505.51 505.51 0.0K
12:18 505.57 505.66 505.10 505.10 0.0K
12:19 505.22 505.43 505.22 505.43 0.0K
12:20 505.30 505.38 505.28 505.34 0.0K
12:21 505.31 505.31 505.27 505.28 0.0K
12:22 505.25 505.25 505.07 505.19 0.0K
12:23 505.13 505.13 504.77 504.77 0.0K
12:24 504.82 505.19 504.82 505.19 0.0K
12:25 505.23 505.27 505.19 505.19 0.0K
12:26 505.47 505.47 505.29 505.32 0.0K
12:27 505.32 505.32 505.20 505.26 0.0K
12:28 505.26 505.51 505.26 505.51 0.0K
12:29 505.67 505.79 505.49 505.79 0.0K
12:30 505.81 506.04 505.69 506.04 0.0K
12:31 506.19 506.22 505.99 506.22 0.0K
12:32 506.34 506.49 506.34 506.35 0.0K
12:33 506.35 506.63 506.30 506.63 0.0K
12:34 506.88 507.01 506.74 506.74 0.0K
12:35 506.97 506.97 506.29 506.29 0.0K
12:36 506.23 506.23 505.92 505.92 0.0K
12:37 505.99 505.99 505.81 505.81 0.0K
12:38 505.79 505.79 505.60 505.60 0.0K
12:39 505.45 505.45 505.11 505.11 0.0K
12:40 504.98 505.20 504.98 505.20 0.0K
12:41 505.29 505.41 505.22 505.40 0.0K
12:42 505.27 505.33 505.15 505.22 0.0K
12:43 505.45 505.51 505.26 505.26 0.0K
12:44 505.27 505.33 505.18 505.18 0.0K
12:45 505.21 505.33 505.21 505.33 0.0K
12:46 505.44 505.59 505.35 505.35 0.0K
12:47 505.53 505.53 505.41 505.41 0.0K
12:48 505.48 505.48 505.19 505.34 0.0K
12:49 505.27 505.27 505.24 505.27 0.0K
12:50 505.31 505.43 505.29 505.43 0.0K
12:51 505.39 505.59 505.39 505.59 0.0K
12:52 505.60 505.60 505.19 505.26 0.0K
12:53 505.39 505.78 505.39 505.53 0.0K
12:54 505.40 505.49 505.36 505.49 0.0K
12:55 505.56 505.60 505.52 505.54 0.0K
12:56 505.51 505.71 505.51 505.71 0.0K
12:57 505.75 505.75 505.42 505.42 0.0K
12:58 505.41 505.41 505.26 505.27 0.0K
12:59 505.32 505.36 505.26 505.26 0.0K
13:00 505.21 505.23 505.17 505.23 0.0K
13:01 505.17 505.17 505.08 505.16 0.0K
13:02 505.09 505.13 504.53 504.59 0.0K
13:03 504.91 504.91 504.50 504.51 0.0K
13:04 504.47 504.51 504.46 504.47 0.0K
13:05 504.45 504.67 504.45 504.54 0.0K
13:06 504.54 504.57 504.40 504.57 0.0K
13:07 504.44 504.44 504.26 504.36 0.0K
13:08 504.37 504.46 504.31 504.31 0.0K
13:09 504.28 504.34 504.28 504.28 0.0K
13:10 504.11 504.28 503.97 504.28 0.0K
13:11 504.17 504.17 503.63 503.63 0.0K
13:12 503.79 503.87 503.79 503.82 0.0K
13:13 503.83 503.87 503.75 503.86 0.0K
13:14 503.90 504.21 503.90 504.21 0.0K
13:15 504.27 504.33 504.27 504.33 0.0K
13:16 504.36 504.49 504.15 504.49 0.0K
13:17 504.41 504.60 504.41 504.45 0.0K
13:18 504.27 504.27 504.17 504.17 0.0K
13:19 504.23 504.45 504.23 504.35 0.0K
13:20 504.44 504.53 504.41 504.53 0.0K
13:21 504.61 504.90 504.61 504.81 0.0K
13:22 504.60 504.83 504.60 504.83 0.0K
13:23 505.08 505.15 505.00 505.00 0.0K
13:24 504.94 505.06 504.94 505.00 0.0K
13:25 504.95 504.95 504.69 504.69 0.0K
13:26 504.61 504.83 504.57 504.57 0.0K
13:27 504.73 504.73 504.47 504.52 0.0K
13:28 504.52 504.56 504.44 504.44 0.0K
13:29 504.37 504.38 504.14 504.14 0.0K
13:30 504.14 504.17 503.99 503.99 0.0K
13:31 504.05 504.05 503.77 503.88 0.0K
13:32 503.92 504.04 503.92 503.96 0.0K
13:33 503.95 504.02 503.95 504.01 0.0K
13:34 503.92 503.92 503.61 503.61 0.0K
13:35 503.59 503.70 503.59 503.65 0.0K
13:36 503.70 503.79 503.36 503.36 0.0K
13:37 503.39 503.39 502.88 502.88 0.0K
13:38 503.02 503.31 503.02 503.31 0.0K
13:39 503.39 503.48 503.37 503.48 0.0K
13:40 503.38 503.42 503.35 503.35 0.0K
13:41 503.36 503.36 503.29 503.33 0.0K
13:42 503.30 503.47 503.30 503.46 0.0K
13:43 503.44 503.44 503.39 503.44 0.0K
13:44 503.50 503.50 503.27 503.27 0.0K
13:45 503.23 503.41 503.23 503.41 0.0K
13:46 503.68 503.68 503.23 503.23 0.0K
13:47 503.17 503.17 502.88 503.13 0.0K
13:48 503.10 503.15 503.07 503.07 0.0K
13:49 502.92 503.01 502.92 502.99 0.0K
13:50 503.00 503.00 502.91 502.91 0.0K
13:51 502.79 502.80 502.68 502.80 0.0K
13:52 502.79 502.95 502.76 502.94 0.0K
13:53 502.87 503.24 502.87 503.21 0.0K
13:54 503.31 503.31 503.22 503.26 0.0K
13:55 503.34 503.43 503.27 503.27 0.0K
13:56 503.18 503.18 502.95 502.96 0.0K
13:57 502.92 503.20 502.92 503.20 0.0K
13:58 503.16 503.26 503.13 503.26 0.0K
13:59 503.12 503.14 502.85 502.85 0.0K
14:00 502.91 503.01 502.72 502.72 0.0K
14:01 502.93 502.93 502.81 502.81 0.0K
14:02 502.86 502.95 502.78 502.88 0.0K
14:03 502.92 502.92 502.79 502.79 0.0K
14:04 502.75 502.75 502.60 502.60 0.0K
14:05 502.59 502.59 502.51 502.55 0.0K
14:06 502.56 502.56 502.17 502.33 0.0K
14:07 502.30 502.34 502.26 502.31 0.0K
14:08 502.31 502.31 502.22 502.22 0.0K
14:09 502.24 502.49 502.24 502.42 0.0K
14:10 502.52 502.88 502.52 502.88 0.0K
14:11 502.73 503.49 502.73 503.49 0.0K
14:12 503.15 503.23 502.93 503.14 0.0K
14:13 503.15 503.15 502.94 502.94 0.0K
14:14 502.72 502.88 502.72 502.88 0.0K
14:15 502.83 503.13 502.83 503.13 0.0K
14:16 503.16 503.24 503.12 503.12 0.0K
14:17 503.16 503.23 503.10 503.10 0.0K
14:18 503.17 503.35 503.17 503.25 0.0K
14:19 503.17 503.17 502.83 502.83 0.0K
14:20 502.73 502.94 502.73 502.84 0.0K
14:21 502.89 502.92 502.89 502.91 0.0K
14:22 502.85 502.85 502.56 502.67 0.0K
14:23 502.74 502.74 502.63 502.68 0.0K
14:24 502.55 502.75 502.55 502.74 0.0K
14:25 502.71 502.72 502.63 502.63 0.0K
14:26 502.61 502.61 502.39 502.39 0.0K
14:27 502.31 502.31 502.14 502.14 0.0K
14:28 502.10 502.21 502.10 502.21 0.0K
14:29 502.21 502.28 502.16 502.28 0.0K
14:30 502.31 502.60 502.31 502.50 0.0K
14:31 502.61 502.85 502.61 502.85 0.0K
14:32 502.87 502.87 502.56 502.56 0.0K
14:33 502.44 502.47 502.42 502.47 0.0K
14:34 502.46 502.46 502.38 502.42 0.0K
14:35 502.35 502.39 502.35 502.39 0.0K
14:36 502.22 502.29 502.22 502.29 0.0K
14:37 502.21 502.21 502.02 502.19 0.0K
14:38 502.10 502.10 501.87 502.01 0.0K
14:39 501.95 501.97 501.94 501.94 0.0K
14:40 501.94 501.94 501.81 501.81 0.0K
14:41 501.64 501.77 501.64 501.77 0.0K
14:42 501.41 501.75 501.41 501.75 0.0K
14:43 501.89 501.92 501.89 501.92 0.0K
14:44 501.90 501.90 501.75 501.77 0.0K
14:45 501.79 501.81 501.79 501.81 0.0K
14:46 501.95 501.96 501.75 501.75 0.0K
14:47 501.73 501.85 501.73 501.85 0.0K
14:48 501.86 501.86 501.82 501.82 0.0K
14:49 501.81 501.81 501.79 501.80 0.0K
14:50 501.66 501.66 501.65 501.65 0.0K
14:51 501.66 501.70 501.66 501.70 0.0K
14:52 501.69 501.75 501.66 501.75 0.0K
14:53 501.72 501.72 501.11 501.11 0.0K
14:54 501.17 501.33 501.06 501.06 0.0K
14:55 500.89 500.89 500.50 500.56 0.0K
14:56 500.45 500.45 500.21 500.21 0.0K
14:57 500.29 500.45 500.29 500.41 0.0K
14:58 500.41 500.41 500.41 500.41 0.0K
14:59 500.41 500.41 500.07 500.07 0.0K
15:00 500.01 500.27 500.01 500.27 0.0K
15:01 500.46 500.46 500.23 500.28 0.0K
15:02 500.17 500.17 500.04 500.17 0.0K
15:03 500.22 500.22 500.13 500.13 0.0K
15:04 500.10 500.10 499.39 499.39 0.0K
15:05 499.61 499.82 499.61 499.82 0.0K
15:06 499.57 499.57 499.38 499.39 0.0K
15:07 499.15 499.15 499.14 499.14 0.0K
15:08 499.03 499.11 499.03 499.11 0.0K
15:09 499.00 499.14 499.00 499.14 0.0K
15:10 499.14 499.18 498.98 499.18 0.0K
15:11 499.06 499.06 498.69 498.71 0.0K
15:12 498.81 499.53 498.81 499.53 0.0K
15:13 499.58 499.79 499.58 499.79 0.0K
15:14 499.85 500.26 499.85 500.26 0.0K
15:15 500.33 500.88 500.33 500.88 0.0K
15:16 500.91 501.46 500.91 501.14 0.0K
15:17 500.97 500.97 500.67 500.67 0.0K
15:18 500.71 500.88 500.71 500.87 0.0K
15:19 500.97 501.43 500.97 501.32 0.0K
15:20 501.32 501.96 501.32 501.68 0.0K
15:21 501.75 501.89 501.75 501.89 0.0K
15:22 501.66 501.87 501.63 501.87 0.0K
15:23 501.67 501.88 501.67 501.86 0.0K
15:24 501.86 502.26 501.86 502.26 0.0K
15:25 502.30 502.45 502.30 502.36 0.0K
15:26 502.62 503.13 502.54 503.13 0.0K
15:27 503.19 503.19 503.07 503.13 0.0K
15:28 503.24 503.60 503.24 503.35 0.0K
15:29 503.38 503.38 502.61 502.61 0.0K
15:30 502.26 503.07 502.26 503.07 0.0K
15:31 502.97 503.12 502.97 503.12 0.0K
15:32 503.02 503.44 503.02 503.37 0.0K
15:33 503.48 503.81 503.48 503.52 0.0K
15:34 503.63 504.27 503.63 504.27 0.0K
15:35 504.30 504.69 504.30 504.45 0.0K
15:36 504.28 504.28 503.46 503.46 0.0K
15:37 503.37 503.38 503.29 503.34 0.0K
15:38 503.22 503.22 502.85 503.06 0.0K
15:39 503.06 503.72 503.06 503.72 0.0K
15:40 503.68 503.76 503.43 503.43 0.0K
15:41 503.36 503.36 503.04 503.10 0.0K
15:42 503.13 503.13 502.15 502.15 0.0K
15:43 502.21 502.59 502.21 502.59 0.0K
15:44 502.46 502.46 502.02 502.02 0.0K
15:45 501.81 502.27 501.81 502.27 0.0K
15:46 502.40 502.40 502.19 502.19 0.0K
15:47 502.23 502.67 502.23 502.67 0.0K
15:48 502.79 502.94 502.69 502.74 0.0K
15:49 502.52 502.79 502.52 502.77 0.0K
15:50 502.77 503.58 502.77 503.26 0.0K
15:51 503.59 503.90 503.43 503.43 0.0K
15:52 503.47 503.70 503.32 503.70 0.0K
15:53 503.50 503.50 502.87 502.87 0.0K
15:54 502.81 502.81 502.15 502.15 0.0K
15:55 502.65 503.34 502.65 503.19 0.0K
15:56 503.44 503.44 503.36 503.40 0.0K
15:57 503.42 503.47 503.12 503.12 0.0K
15:58 503.04 503.05 502.78 502.80 0.0K
15:59 502.78 502.78 502.42 502.50 0.0K
16:00 503.13 503.13 503.13 503.13 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible