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
09:31 502.34 502.49 502.34 502.47 0.0K
09:32 502.28 502.49 501.79 502.15 0.0K
09:33 501.78 501.78 501.46 501.49 0.0K
09:34 501.71 501.85 501.58 501.58 0.0K
09:35 501.58 501.58 501.31 501.38 0.0K
09:36 501.23 501.93 501.23 501.93 0.0K
09:37 502.23 502.87 502.23 502.87 0.0K
09:38 502.89 502.89 502.58 502.58 0.0K
09:39 502.59 503.11 502.59 503.11 0.0K
09:40 503.18 503.18 502.86 502.86 0.0K
09:41 502.94 502.94 502.34 502.34 0.0K
09:42 502.17 502.58 502.03 502.58 0.0K
09:43 502.61 503.09 502.61 503.09 0.0K
09:44 503.00 503.18 503.00 503.14 0.0K
09:45 503.12 503.12 502.50 502.51 0.0K
09:46 502.46 502.63 502.46 502.63 0.0K
09:47 502.70 502.91 502.61 502.84 0.0K
09:48 503.06 503.78 503.06 503.78 0.0K
09:49 503.69 503.84 503.50 503.84 0.0K
09:50 503.91 504.01 503.71 503.71 0.0K
09:51 503.72 503.94 503.14 503.14 0.0K
09:52 503.30 503.69 503.23 503.23 0.0K
09:53 503.25 503.25 502.69 502.69 0.0K
09:54 502.69 502.69 502.27 502.27 0.0K
09:55 502.32 502.34 502.02 502.02 0.0K
09:56 502.28 502.37 502.24 502.37 0.0K
09:57 502.27 502.35 502.06 502.06 0.0K
09:58 502.18 502.62 502.18 502.62 0.0K
09:59 502.44 502.50 502.41 502.41 0.0K
10:00 502.33 502.99 501.70 502.99 0.0K
10:01 503.54 504.15 503.13 503.13 0.0K
10:02 503.06 503.06 501.50 501.50 0.0K
10:03 501.17 501.22 500.48 500.48 0.0K
10:04 500.63 500.63 499.43 499.43 0.0K
10:05 499.84 500.30 499.84 500.22 0.0K
10:06 500.26 501.55 500.26 501.55 0.0K
10:07 501.47 501.48 501.07 501.07 0.0K
10:08 501.30 501.44 501.16 501.44 0.0K
10:09 501.39 502.48 501.39 502.48 0.0K
10:10 502.25 502.25 501.98 502.18 0.0K
10:11 501.93 501.93 501.37 501.37 0.0K
10:12 501.39 501.39 501.02 501.02 0.0K
10:13 500.97 501.28 500.97 501.16 0.0K
10:14 501.19 501.28 500.78 500.78 0.0K
10:15 500.73 501.20 500.63 501.20 0.0K
10:16 501.22 501.28 500.87 500.87 0.0K
10:17 500.54 500.54 499.94 500.13 0.0K
10:18 500.08 500.63 500.08 500.36 0.0K
10:19 500.42 501.12 500.42 501.12 0.0K
10:20 500.91 501.11 500.91 501.01 0.0K
10:21 501.10 501.10 500.72 500.72 0.0K
10:22 500.86 500.86 500.18 500.18 0.0K
10:23 500.17 500.17 500.01 500.01 0.0K
10:24 500.06 500.06 499.54 499.54 0.0K
10:25 499.90 499.90 499.53 499.53 0.0K
10:26 499.28 499.46 499.28 499.32 0.0K
10:27 499.33 499.33 498.97 499.08 0.0K
10:28 499.03 499.03 498.68 499.01 0.0K
10:29 499.05 499.14 498.92 499.11 0.0K
10:30 498.96 499.95 498.96 499.40 0.0K
10:31 499.48 499.83 499.48 499.66 0.0K
10:32 499.48 499.48 499.35 499.39 0.0K
10:33 499.23 499.28 499.13 499.28 0.0K
10:34 499.34 499.34 498.89 498.89 0.0K
10:35 498.98 498.99 498.93 498.93 0.0K
10:36 498.93 499.34 498.80 498.80 0.0K
10:37 498.93 498.93 498.17 498.17 0.0K
10:38 498.13 498.13 497.75 497.81 0.0K
10:39 497.82 497.98 497.71 497.71 0.0K
10:40 497.81 498.12 497.81 497.82 0.0K
10:41 497.83 497.83 497.31 497.31 0.0K
10:42 497.34 497.49 497.34 497.46 0.0K
10:43 497.45 498.12 497.45 498.12 0.0K
10:44 498.34 498.74 498.27 498.27 0.0K
10:45 498.32 498.75 498.32 498.75 0.0K
10:46 498.76 498.84 498.57 498.79 0.0K
10:47 498.72 498.72 498.38 498.38 0.0K
10:48 498.49 498.49 498.11 498.11 0.0K
10:49 498.03 498.06 497.68 497.98 0.0K
10:50 498.04 498.32 497.98 498.32 0.0K
10:51 498.48 498.54 498.36 498.37 0.0K
10:52 498.56 498.91 498.35 498.91 0.0K
10:53 499.21 499.31 499.21 499.23 0.0K
10:54 499.33 499.81 499.33 499.81 0.0K
10:55 499.86 499.86 499.09 499.49 0.0K
10:56 499.26 499.26 498.97 498.97 0.0K
10:57 498.98 498.98 498.62 498.62 0.0K
10:58 498.75 498.75 498.48 498.48 0.0K
10:59 498.23 498.23 497.82 497.82 0.0K
11:00 497.90 497.90 497.43 497.59 0.0K
11:01 497.73 498.72 497.73 498.72 0.0K
11:02 498.47 498.47 497.94 498.08 0.0K
11:03 498.18 498.31 498.10 498.10 0.0K
11:04 498.09 498.09 497.86 497.86 0.0K
11:05 497.99 498.40 497.99 498.33 0.0K
11:06 498.76 499.19 498.76 499.19 0.0K
11:07 499.19 500.22 499.19 500.22 0.0K
11:08 500.18 500.18 499.77 499.77 0.0K
11:09 499.92 500.84 499.92 500.84 0.0K
11:10 500.76 500.86 500.49 500.49 0.0K
11:11 500.27 500.43 500.27 500.43 0.0K
11:12 500.41 501.45 500.41 501.26 0.0K
11:13 501.15 501.15 500.78 500.84 0.0K
11:14 500.89 500.89 500.61 500.61 0.0K
11:15 500.63 501.13 500.63 501.13 0.0K
11:16 501.10 501.10 500.57 500.71 0.0K
11:17 500.81 501.03 500.81 500.81 0.0K
11:18 501.29 501.29 500.88 500.88 0.0K
11:19 500.98 501.05 500.89 500.97 0.0K
11:20 501.10 501.10 500.97 500.97 0.0K
11:21 501.00 501.26 500.97 501.23 0.0K
11:22 501.05 501.05 500.42 500.42 0.0K
11:23 500.68 500.68 500.10 500.10 0.0K
11:24 500.12 500.43 500.12 500.13 0.0K
11:25 500.09 500.50 500.09 500.50 0.0K
11:26 500.66 501.02 500.66 501.02 0.0K
11:27 501.04 501.04 500.95 500.97 0.0K
11:28 500.26 500.36 500.16 500.16 0.0K
11:29 500.64 500.64 500.29 500.37 0.0K
11:30 499.98 500.17 499.85 500.17 0.0K
11:31 500.25 500.95 500.25 500.95 0.0K
11:32 500.99 501.32 500.99 501.18 0.0K
11:33 501.29 501.29 501.14 501.16 0.0K
11:34 501.04 501.12 500.93 500.93 0.0K
11:35 500.92 501.17 500.82 501.04 0.0K
11:36 500.99 501.04 500.84 501.01 0.0K
11:37 500.96 500.96 500.25 500.48 0.0K
11:38 500.36 500.36 500.06 500.35 0.0K
11:39 500.58 500.99 500.58 500.99 0.0K
11:40 501.16 502.28 501.16 502.28 0.0K
11:41 502.09 502.11 501.87 502.01 0.0K
11:42 502.13 502.29 502.13 502.29 0.0K
11:43 502.20 502.41 502.20 502.41 0.0K
11:44 502.47 502.47 502.11 502.11 0.0K
11:45 501.99 502.03 501.93 502.03 0.0K
11:46 501.58 501.58 501.24 501.24 0.0K
11:47 501.27 501.27 501.13 501.19 0.0K
11:48 501.35 501.79 501.35 501.77 0.0K
11:49 501.68 501.82 501.66 501.66 0.0K
11:50 501.75 501.97 501.75 501.92 0.0K
11:51 501.80 501.80 501.71 501.72 0.0K
11:52 501.90 501.92 501.48 501.48 0.0K
11:53 501.31 501.31 501.12 501.20 0.0K
11:54 501.48 501.75 501.48 501.71 0.0K
11:55 501.67 501.70 501.56 501.56 0.0K
11:56 501.56 501.62 501.32 501.32 0.0K
11:57 501.28 501.28 500.97 501.13 0.0K
11:58 501.06 501.06 500.34 500.40 0.0K
11:59 500.32 500.32 499.96 499.96 0.0K
12:00 500.01 500.01 499.54 499.74 0.0K
12:01 499.68 499.98 499.52 499.98 0.0K
12:02 499.96 500.30 499.96 500.26 0.0K
12:03 500.30 500.30 499.93 499.94 0.0K
12:04 499.93 500.02 499.88 500.02 0.0K
12:05 499.84 499.84 499.57 499.67 0.0K
12:06 499.61 499.91 499.51 499.51 0.0K
12:07 499.43 499.43 498.98 498.99 0.0K
12:08 499.02 499.43 499.02 499.43 0.0K
12:09 499.29 499.29 498.86 498.86 0.0K
12:10 499.00 499.00 498.35 498.35 0.0K
12:11 498.51 498.66 498.51 498.66 0.0K
12:12 498.58 498.74 498.58 498.71 0.0K
12:13 498.55 498.55 498.36 498.36 0.0K
12:14 498.20 498.50 497.92 497.92 0.0K
12:15 497.99 498.10 497.96 498.08 0.0K
12:16 498.41 498.49 498.34 498.49 0.0K
12:17 498.57 498.57 498.18 498.18 0.0K
12:18 498.28 498.35 498.09 498.34 0.0K
12:19 498.40 498.56 498.40 498.56 0.0K
12:20 498.53 498.55 498.39 498.55 0.0K
12:21 498.57 498.57 498.42 498.57 0.0K
12:22 498.85 499.12 498.85 499.12 0.0K
12:23 499.25 499.25 498.76 498.91 0.0K
12:24 498.95 498.95 498.79 498.79 0.0K
12:25 498.89 498.92 498.87 498.87 0.0K
12:26 499.03 499.34 498.89 499.34 0.0K
12:27 499.16 499.16 498.85 498.85 0.0K
12:28 499.18 499.18 498.79 498.79 0.0K
12:29 498.80 499.05 498.80 498.81 0.0K
12:30 498.79 499.08 498.79 499.04 0.0K
12:31 499.09 499.09 498.95 498.99 0.0K
12:32 498.88 499.35 498.88 499.23 0.0K
12:33 499.33 499.38 499.29 499.37 0.0K
12:34 499.50 499.50 499.30 499.30 0.0K
12:35 499.34 499.66 499.22 499.66 0.0K
12:36 499.51 499.70 499.02 499.02 0.0K
12:37 499.18 499.18 498.77 498.77 0.0K
12:38 498.74 498.74 498.58 498.58 0.0K
12:39 498.58 498.75 498.57 498.57 0.0K
12:40 498.48 498.59 498.32 498.32 0.0K
12:41 498.19 498.19 498.03 498.18 0.0K
12:42 498.33 498.55 498.33 498.55 0.0K
12:43 498.95 499.19 498.88 498.88 0.0K
12:44 498.67 498.67 498.45 498.45 0.0K
12:45 498.30 498.73 498.30 498.73 0.0K
12:46 498.50 498.50 498.33 498.35 0.0K
12:47 498.32 498.45 498.27 498.45 0.0K
12:48 498.43 498.52 498.42 498.52 0.0K
12:49 498.51 498.75 498.51 498.59 0.0K
12:50 498.59 498.59 498.43 498.52 0.0K
12:51 498.41 498.68 498.41 498.56 0.0K
12:52 498.61 498.61 498.27 498.27 0.0K
12:53 498.32 498.32 497.42 497.42 0.0K
12:54 497.43 497.50 497.32 497.50 0.0K
12:55 497.64 497.93 497.64 497.92 0.0K
12:56 497.77 497.79 497.46 497.46 0.0K
12:57 497.46 497.46 496.84 496.87 0.0K
12:58 496.85 497.23 496.85 497.23 0.0K
12:59 497.29 497.46 497.24 497.46 0.0K
13:00 497.42 497.42 497.21 497.21 0.0K
13:01 497.14 497.20 497.06 497.06 0.0K
13:02 496.99 496.99 496.75 496.75 0.0K
13:03 496.81 497.28 496.81 496.81 0.0K
13:04 496.97 497.04 496.72 496.72 0.0K
13:05 496.87 497.05 496.87 497.05 0.0K
13:06 497.07 497.07 496.63 496.63 0.0K
13:07 496.73 496.73 496.67 496.67 0.0K
13:08 496.83 496.83 496.77 496.79 0.0K
13:09 496.60 496.92 496.60 496.86 0.0K
13:10 496.89 497.09 496.89 497.05 0.0K
13:11 496.95 496.95 496.63 496.63 0.0K
13:12 496.65 496.69 496.51 496.69 0.0K
13:13 496.61 496.73 496.61 496.68 0.0K
13:14 496.87 496.87 496.67 496.75 0.0K
13:15 496.62 496.62 496.45 496.58 0.0K
13:16 496.89 496.89 496.76 496.87 0.0K
13:17 496.89 497.23 496.89 497.22 0.0K
13:18 497.33 497.33 497.11 497.17 0.0K
13:19 497.21 497.21 496.91 496.91 0.0K
13:20 496.81 496.97 496.81 496.97 0.0K
13:21 497.00 497.00 496.20 496.20 0.0K
13:22 496.30 496.30 495.92 495.92 0.0K
13:23 495.95 495.95 495.67 495.67 0.0K
13:24 495.65 495.92 495.65 495.92 0.0K
13:25 496.08 496.20 495.99 495.99 0.0K
13:26 495.87 495.87 495.60 495.60 0.0K
13:27 495.55 495.68 495.51 495.68 0.0K
13:28 495.61 495.62 495.55 495.62 0.0K
13:29 495.61 495.70 495.61 495.64 0.0K
13:30 495.56 496.13 495.56 495.90 0.0K
13:31 495.93 495.96 495.85 495.96 0.0K
13:32 495.96 495.96 495.78 495.82 0.0K
13:33 495.82 495.99 495.82 495.96 0.0K
13:34 496.07 496.22 495.91 495.91 0.0K
13:35 495.88 495.96 495.62 495.62 0.0K
13:36 495.66 495.92 495.66 495.92 0.0K
13:37 495.80 495.80 495.62 495.62 0.0K
13:38 495.69 495.92 495.56 495.92 0.0K
13:39 495.89 496.16 495.89 496.16 0.0K
13:40 496.20 496.32 496.20 496.31 0.0K
13:41 496.23 496.82 496.23 496.61 0.0K
13:42 496.80 496.80 496.62 496.75 0.0K
13:43 496.65 496.65 496.41 496.43 0.0K
13:44 496.60 496.96 496.60 496.96 0.0K
13:45 497.04 497.06 496.85 497.06 0.0K
13:46 497.35 497.42 497.03 497.42 0.0K
13:47 497.87 498.12 497.87 498.06 0.0K
13:48 498.30 498.30 498.08 498.17 0.0K
13:49 498.27 498.27 498.06 498.06 0.0K
13:50 497.82 498.02 497.71 498.02 0.0K
13:51 498.48 498.48 497.79 497.79 0.0K
13:52 498.02 498.02 497.67 497.67 0.0K
13:53 497.66 497.66 497.40 497.46 0.0K
13:54 497.54 497.82 497.54 497.82 0.0K
13:55 497.83 497.83 497.46 497.47 0.0K
13:56 497.43 497.43 497.20 497.20 0.0K
13:57 497.16 497.16 496.54 496.61 0.0K
13:58 496.56 497.44 496.56 497.10 0.0K
13:59 497.17 497.25 497.16 497.18 0.0K
14:00 497.39 498.02 497.39 497.99 0.0K
14:01 497.99 499.04 497.99 499.04 0.0K
14:02 499.19 499.19 498.92 498.92 0.0K
14:03 499.28 499.69 499.28 499.67 0.0K
14:04 499.62 499.62 499.14 499.14 0.0K
14:05 499.29 499.38 498.78 499.13 0.0K
14:06 498.91 499.15 498.82 499.01 0.0K
14:07 499.39 499.54 499.37 499.54 0.0K
14:08 499.53 500.03 499.53 499.93 0.0K
14:09 499.87 500.12 499.34 499.34 0.0K
14:10 499.53 500.21 499.53 500.21 0.0K
14:11 500.36 500.36 500.18 500.18 0.0K
14:12 500.13 500.30 500.12 500.12 0.0K
14:13 500.27 500.40 500.22 500.40 0.0K
14:14 500.30 500.53 500.28 500.48 0.0K
14:15 500.54 500.54 500.07 500.08 0.0K
14:16 500.20 500.31 500.07 500.31 0.0K
14:17 499.91 500.23 499.91 499.98 0.0K
14:18 500.08 500.08 499.97 500.05 0.0K
14:19 500.36 500.45 500.36 500.39 0.0K
14:20 500.43 500.58 500.31 500.58 0.0K
14:21 500.79 501.08 500.79 501.07 0.0K
14:22 501.22 501.65 501.22 501.61 0.0K
14:23 501.59 501.85 501.59 501.68 0.0K
14:24 501.49 501.54 501.12 501.12 0.0K
14:25 501.15 501.21 501.05 501.21 0.0K
14:26 501.24 501.57 501.14 501.14 0.0K
14:27 501.09 501.09 500.82 500.82 0.0K
14:28 501.08 501.11 500.95 500.95 0.0K
14:29 501.04 501.13 500.92 501.13 0.0K
14:30 501.16 501.16 500.52 500.52 0.0K
14:31 500.35 500.93 500.35 500.93 0.0K
14:32 500.58 501.00 500.58 501.00 0.0K
14:33 501.18 501.18 500.78 500.79 0.0K
14:34 501.00 501.00 500.56 500.56 0.0K
14:35 500.53 500.53 500.28 500.28 0.0K
14:36 500.40 500.55 500.28 500.55 0.0K
14:37 500.65 500.92 500.65 500.66 0.0K
14:38 500.70 500.86 500.70 500.86 0.0K
14:39 500.97 501.27 500.97 501.27 0.0K
14:40 501.37 501.47 501.25 501.44 0.0K
14:41 501.59 502.06 501.59 502.06 0.0K
14:42 502.14 502.35 501.95 501.95 0.0K
14:43 501.89 503.11 501.89 503.11 0.0K
14:44 503.09 503.21 502.94 502.94 0.0K
14:45 503.09 503.35 503.09 503.35 0.0K
14:46 503.44 503.64 503.44 503.56 0.0K
14:47 503.50 503.50 503.27 503.27 0.0K
14:48 503.07 503.39 503.07 503.33 0.0K
14:49 503.43 503.48 503.28 503.48 0.0K
14:50 503.58 503.96 503.58 503.74 0.0K
14:51 503.81 504.12 503.81 504.03 0.0K
14:52 503.85 504.22 503.85 504.22 0.0K
14:53 504.36 504.52 504.35 504.35 0.0K
14:54 504.58 504.97 504.58 504.69 0.0K
14:55 504.40 504.57 504.19 504.19 0.0K
14:56 504.15 504.37 503.79 503.79 0.0K
14:57 503.61 504.12 503.61 504.12 0.0K
14:58 504.12 504.19 503.85 503.85 0.0K
14:59 503.90 504.20 503.90 503.92 0.0K
15:00 503.89 503.96 503.71 503.96 0.0K
15:01 503.94 503.94 503.51 503.51 0.0K
15:02 503.43 503.43 502.47 502.47 0.0K
15:03 502.36 502.77 502.36 502.77 0.0K
15:04 502.77 503.25 502.77 503.25 0.0K
15:05 503.24 503.78 503.24 503.56 0.0K
15:06 503.35 503.68 503.35 503.68 0.0K
15:07 503.86 503.86 503.50 503.77 0.0K
15:08 504.52 504.61 504.37 504.37 0.0K
15:09 504.30 504.30 504.03 504.20 0.0K
15:10 504.14 504.17 503.69 503.90 0.0K
15:11 503.93 503.93 503.04 503.04 0.0K
15:12 503.41 503.68 503.41 503.47 0.0K
15:13 503.55 503.55 503.16 503.47 0.0K
15:14 503.44 503.44 502.82 502.82 0.0K
15:15 502.81 502.81 502.39 502.62 0.0K
15:16 502.45 502.45 501.78 501.78 0.0K
15:17 501.93 502.18 501.93 502.18 0.0K
15:18 502.81 502.81 502.19 502.21 0.0K
15:19 502.25 502.25 502.11 502.21 0.0K
15:20 502.08 502.79 502.08 502.79 0.0K
15:21 502.88 502.88 502.62 502.73 0.0K
15:22 503.10 503.28 502.84 502.84 0.0K
15:23 502.62 503.04 502.52 502.67 0.0K
15:24 502.45 502.45 501.63 501.63 0.0K
15:25 501.44 501.76 501.44 501.75 0.0K
15:26 501.94 502.23 501.93 502.23 0.0K
15:27 502.19 502.67 502.19 502.67 0.0K
15:28 502.46 502.60 502.46 502.51 0.0K
15:29 502.53 502.53 502.22 502.22 0.0K
15:30 502.14 502.27 502.10 502.24 0.0K
15:31 501.98 502.18 501.98 502.00 0.0K
15:32 502.36 502.49 502.22 502.49 0.0K
15:33 502.51 502.51 502.17 502.44 0.0K
15:34 502.31 502.49 502.27 502.27 0.0K
15:35 501.94 502.60 501.94 502.60 0.0K
15:36 502.58 502.69 502.10 502.10 0.0K
15:37 502.48 502.63 502.15 502.15 0.0K
15:38 502.44 502.44 502.22 502.31 0.0K
15:39 502.17 502.17 501.35 501.35 0.0K
15:40 501.73 501.86 501.59 501.86 0.0K
15:41 501.55 501.55 501.19 501.30 0.0K
15:42 501.31 501.79 501.31 501.70 0.0K
15:43 501.88 501.88 501.61 501.61 0.0K
15:44 501.47 502.10 501.47 502.10 0.0K
15:45 502.10 502.17 501.90 501.90 0.0K
15:46 501.58 501.88 501.51 501.51 0.0K
15:47 501.74 501.84 501.69 501.84 0.0K
15:48 501.96 502.04 501.96 502.04 0.0K
15:49 502.16 502.44 502.16 502.44 0.0K
15:50 502.40 502.40 501.37 501.37 0.0K
15:51 501.34 501.34 500.68 500.68 0.0K
15:52 500.84 500.84 500.41 500.54 0.0K
15:53 500.65 500.67 500.25 500.28 0.0K
15:54 500.32 500.82 500.32 500.82 0.0K
15:55 500.73 500.73 500.21 500.21 0.0K
15:56 500.10 500.10 499.67 499.67 0.0K
15:57 499.68 500.02 499.68 499.80 0.0K
15:58 499.96 499.96 499.87 499.87 0.0K
15:59 499.76 499.76 499.04 499.04 0.0K
16:00 499.13 499.13 499.13 499.13 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible