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
09:31 504.25 505.01 504.25 504.94 0.0K
09:32 505.01 505.12 504.92 504.92 0.0K
09:33 504.99 505.21 504.99 505.21 0.0K
09:34 504.97 505.17 504.89 504.89 0.0K
09:35 504.87 505.02 504.73 504.73 0.0K
09:36 504.65 504.79 504.65 504.72 0.0K
09:37 504.74 504.74 504.63 504.64 0.0K
09:38 503.94 504.21 503.81 504.21 0.0K
09:39 504.45 504.64 504.45 504.59 0.0K
09:40 504.55 504.69 504.18 504.69 0.0K
09:41 504.39 504.39 503.99 504.28 0.0K
09:42 504.50 504.50 503.96 503.96 0.0K
09:43 503.74 503.74 503.30 503.30 0.0K
09:44 503.22 503.22 502.68 503.02 0.0K
09:45 502.92 503.65 502.92 503.65 0.0K
09:46 503.63 503.64 503.18 503.18 0.0K
09:47 503.18 503.29 502.93 503.10 0.0K
09:48 502.99 502.99 501.77 501.77 0.0K
09:49 502.30 502.51 502.30 502.51 0.0K
09:50 502.74 503.04 502.74 502.79 0.0K
09:51 503.10 503.21 502.79 502.79 0.0K
09:52 502.69 503.11 502.69 502.69 0.0K
09:53 502.65 503.07 502.65 502.79 0.0K
09:54 502.63 502.63 502.34 502.34 0.0K
09:55 502.16 502.36 501.94 501.94 0.0K
09:56 501.88 501.88 501.27 501.27 0.0K
09:57 501.06 501.47 501.06 501.47 0.0K
09:58 501.53 501.57 501.46 501.57 0.0K
09:59 501.71 502.04 501.71 502.04 0.0K
10:00 502.02 502.02 501.55 501.77 0.0K
10:01 501.71 502.20 501.71 501.96 0.0K
10:02 501.80 501.80 501.57 501.57 0.0K
10:03 501.39 501.39 500.91 500.91 0.0K
10:04 501.65 501.95 501.54 501.54 0.0K
10:05 501.85 502.68 501.85 502.25 0.0K
10:06 502.16 502.57 502.16 502.51 0.0K
10:07 502.50 502.65 502.42 502.42 0.0K
10:08 502.36 502.52 502.11 502.52 0.0K
10:09 502.63 502.63 502.44 502.44 0.0K
10:10 502.67 502.77 502.63 502.77 0.0K
10:11 502.68 502.68 502.24 502.24 0.0K
10:12 501.99 501.99 501.64 501.88 0.0K
10:13 501.96 502.04 501.96 502.04 0.0K
10:14 502.19 502.25 501.91 501.91 0.0K
10:15 501.93 501.93 501.48 501.48 0.0K
10:16 501.49 501.49 501.15 501.18 0.0K
10:17 501.20 501.20 500.93 501.19 0.0K
10:18 501.20 501.20 500.98 501.20 0.0K
10:19 501.43 501.65 501.42 501.65 0.0K
10:20 501.79 502.01 501.78 501.90 0.0K
10:21 501.91 502.03 501.91 502.00 0.0K
10:22 501.76 501.82 501.76 501.76 0.0K
10:23 501.64 501.64 500.86 500.86 0.0K
10:24 500.84 501.14 500.84 501.14 0.0K
10:25 501.17 501.29 501.17 501.29 0.0K
10:26 501.15 501.44 501.15 501.44 0.0K
10:27 501.56 502.06 501.56 501.98 0.0K
10:28 501.71 501.94 501.69 501.69 0.0K
10:29 501.93 502.04 501.66 501.66 0.0K
10:30 501.60 501.78 501.49 501.72 0.0K
10:31 501.35 501.37 500.79 500.79 0.0K
10:32 500.85 500.85 500.31 500.31 0.0K
10:33 500.37 500.63 500.37 500.59 0.0K
10:34 500.32 500.32 500.16 500.18 0.0K
10:35 500.29 500.36 500.14 500.36 0.0K
10:36 500.43 500.55 500.29 500.30 0.0K
10:37 500.27 500.27 500.12 500.13 0.0K
10:38 500.17 500.18 500.04 500.04 0.0K
10:39 500.16 500.17 500.00 500.00 0.0K
10:40 499.93 500.08 499.75 499.75 0.0K
10:41 499.69 499.69 499.23 499.30 0.0K
10:42 499.55 499.88 499.55 499.88 0.0K
10:43 499.92 499.92 499.38 499.38 0.0K
10:44 499.61 499.61 499.40 499.40 0.0K
10:45 499.42 499.44 499.37 499.40 0.0K
10:46 499.48 499.58 499.31 499.31 0.0K
10:47 499.25 499.63 499.25 499.63 0.0K
10:48 499.62 499.62 499.30 499.30 0.0K
10:49 499.16 499.16 498.95 499.01 0.0K
10:50 499.11 499.19 498.95 499.17 0.0K
10:51 499.32 499.54 499.32 499.42 0.0K
10:52 499.31 499.45 499.31 499.45 0.0K
10:53 499.45 499.75 499.45 499.60 0.0K
10:54 499.58 500.25 499.58 500.25 0.0K
10:55 500.13 500.13 499.67 499.67 0.0K
10:56 499.66 499.66 499.23 499.33 0.0K
10:57 499.32 499.32 499.11 499.11 0.0K
10:58 498.82 499.00 498.69 498.82 0.0K
10:59 498.86 498.86 498.51 498.51 0.0K
11:00 498.55 498.65 498.55 498.61 0.0K
11:01 498.71 498.71 498.32 498.32 0.0K
11:02 498.42 498.42 497.94 498.02 0.0K
11:03 498.05 498.24 497.78 498.24 0.0K
11:04 498.26 498.26 497.81 497.81 0.0K
11:05 497.95 498.08 497.90 497.90 0.0K
11:06 498.00 498.00 497.67 497.67 0.0K
11:07 497.77 497.77 497.53 497.53 0.0K
11:08 497.38 497.38 496.96 497.19 0.0K
11:09 497.37 497.73 497.36 497.73 0.0K
11:10 497.63 497.78 497.63 497.65 0.0K
11:11 497.54 498.02 497.54 498.02 0.0K
11:12 498.08 498.09 497.59 497.59 0.0K
11:13 497.59 497.69 497.58 497.69 0.0K
11:14 498.05 498.05 497.88 497.88 0.0K
11:15 497.93 498.01 497.90 497.90 0.0K
11:16 497.81 497.81 497.58 497.58 0.0K
11:17 497.61 498.23 497.61 498.23 0.0K
11:18 498.49 498.90 498.49 498.90 0.0K
11:19 498.88 498.88 498.63 498.74 0.0K
11:20 498.61 498.69 498.43 498.60 0.0K
11:21 498.72 498.72 498.25 498.25 0.0K
11:22 498.13 498.27 498.13 498.18 0.0K
11:23 498.31 498.96 498.31 498.96 0.0K
11:24 498.97 499.40 498.97 499.10 0.0K
11:25 499.22 499.36 499.22 499.22 0.0K
11:26 499.28 499.57 499.28 499.57 0.0K
11:27 499.78 499.89 499.77 499.80 0.0K
11:28 499.77 499.81 499.64 499.64 0.0K
11:29 499.64 499.84 499.41 499.84 0.0K
11:30 499.72 499.85 499.60 499.60 0.0K
11:31 499.59 499.82 499.54 499.82 0.0K
11:32 500.04 500.30 500.04 500.05 0.0K
11:33 500.05 500.05 499.90 499.90 0.0K
11:34 499.83 500.04 499.83 500.03 0.0K
11:35 499.98 500.39 499.98 500.39 0.0K
11:36 500.49 500.58 500.40 500.40 0.0K
11:37 500.62 500.63 500.55 500.63 0.0K
11:38 500.50 500.75 500.50 500.75 0.0K
11:39 500.71 500.71 500.47 500.68 0.0K
11:40 500.53 500.53 500.40 500.48 0.0K
11:41 500.52 500.56 500.39 500.39 0.0K
11:42 500.44 500.52 500.43 500.43 0.0K
11:43 500.45 500.62 500.45 500.58 0.0K
11:44 500.69 500.75 500.64 500.73 0.0K
11:45 500.60 500.72 500.32 500.72 0.0K
11:46 500.93 501.23 500.93 501.18 0.0K
11:47 501.31 501.42 501.16 501.16 0.0K
11:48 501.04 501.36 501.01 501.36 0.0K
11:49 501.26 501.26 501.17 501.17 0.0K
11:50 501.25 501.25 501.13 501.15 0.0K
11:51 501.20 501.37 501.20 501.28 0.0K
11:52 501.21 501.53 501.21 501.41 0.0K
11:53 501.57 501.57 501.43 501.43 0.0K
11:54 501.38 501.67 501.38 501.67 0.0K
11:55 501.53 501.53 501.21 501.21 0.0K
11:56 501.27 501.27 500.73 500.73 0.0K
11:57 500.70 500.70 500.54 500.56 0.0K
11:58 500.91 501.31 500.91 501.31 0.0K
11:59 501.52 501.76 501.52 501.76 0.0K
12:00 501.73 501.73 501.26 501.57 0.0K
12:01 501.54 501.59 501.54 501.58 0.0K
12:02 501.65 501.65 501.44 501.44 0.0K
12:03 501.54 501.54 501.13 501.13 0.0K
12:04 501.10 501.22 501.00 501.22 0.0K
12:05 501.32 501.59 501.25 501.59 0.0K
12:06 501.46 501.64 501.46 501.58 0.0K
12:07 501.61 501.68 501.57 501.62 0.0K
12:08 501.64 501.84 501.60 501.84 0.0K
12:09 501.88 502.06 501.88 502.06 0.0K
12:10 502.24 502.34 502.14 502.34 0.0K
12:11 502.34 502.63 502.15 502.15 0.0K
12:12 502.21 502.35 502.16 502.35 0.0K
12:13 502.48 502.48 502.32 502.41 0.0K
12:14 502.54 502.92 502.54 502.92 0.0K
12:15 502.90 502.94 502.69 502.69 0.0K
12:16 502.64 502.72 502.57 502.57 0.0K
12:17 502.61 502.68 502.56 502.68 0.0K
12:18 502.72 502.72 502.34 502.34 0.0K
12:19 502.55 502.81 502.42 502.81 0.0K
12:20 502.82 503.04 502.82 503.04 0.0K
12:21 502.95 503.02 502.95 503.02 0.0K
12:22 502.95 503.13 502.89 502.89 0.0K
12:23 503.04 503.17 503.00 503.00 0.0K
12:24 503.08 503.11 503.06 503.09 0.0K
12:25 503.05 503.05 502.65 502.80 0.0K
12:26 502.68 502.68 502.45 502.45 0.0K
12:27 502.67 502.95 502.67 502.95 0.0K
12:28 503.00 503.13 503.00 503.10 0.0K
12:29 503.17 503.17 502.76 502.76 0.0K
12:30 502.72 503.01 502.72 503.01 0.0K
12:31 503.04 503.11 503.03 503.11 0.0K
12:32 502.97 503.37 502.97 503.30 0.0K
12:33 503.45 503.45 503.21 503.21 0.0K
12:34 503.28 503.45 503.24 503.45 0.0K
12:35 503.46 503.46 503.36 503.43 0.0K
12:36 503.45 503.55 503.45 503.55 0.0K
12:37 503.57 503.57 503.43 503.43 0.0K
12:38 503.35 503.56 503.35 503.56 0.0K
12:39 503.44 503.44 503.01 503.01 0.0K
12:40 502.89 502.89 502.40 502.40 0.0K
12:41 502.21 502.24 501.81 501.81 0.0K
12:42 501.87 501.87 501.48 501.69 0.0K
12:43 501.64 501.75 501.54 501.54 0.0K
12:44 501.73 501.73 501.41 501.42 0.0K
12:45 501.55 501.69 501.55 501.65 0.0K
12:46 501.66 501.66 501.46 501.60 0.0K
12:47 501.89 502.21 501.89 502.21 0.0K
12:48 502.38 502.62 502.38 502.62 0.0K
12:49 502.78 503.06 502.78 503.04 0.0K
12:50 503.07 503.31 503.07 503.31 0.0K
12:51 503.24 503.24 503.17 503.17 0.0K
12:52 503.21 503.21 502.57 502.57 0.0K
12:53 502.71 502.71 502.25 502.33 0.0K
12:54 502.24 502.87 502.24 502.87 0.0K
12:55 502.88 502.97 502.84 502.84 0.0K
12:56 502.85 502.85 502.72 502.83 0.0K
12:57 502.63 502.63 502.39 502.39 0.0K
12:58 502.31 502.38 502.16 502.16 0.0K
12:59 502.04 502.04 501.69 501.69 0.0K
13:00 501.63 501.73 501.48 501.73 0.0K
13:01 501.79 501.93 501.77 501.77 0.0K
13:02 501.94 501.94 501.77 501.77 0.0K
13:03 501.82 501.87 501.64 501.64 0.0K
13:04 501.60 501.78 501.60 501.78 0.0K
13:05 501.87 501.87 501.42 501.78 0.0K
13:06 502.04 502.04 501.81 501.82 0.0K
13:07 502.12 502.12 501.65 501.73 0.0K
13:08 501.51 502.09 501.51 502.09 0.0K
13:09 502.04 502.44 502.04 502.44 0.0K
13:10 502.50 502.50 502.29 502.30 0.0K
13:11 502.33 502.33 502.11 502.13 0.0K
13:12 502.24 502.42 502.24 502.42 0.0K
13:13 502.53 502.74 502.53 502.73 0.0K
13:14 502.63 502.90 502.63 502.90 0.0K
13:15 502.96 502.96 502.54 502.54 0.0K
13:16 502.81 502.81 502.52 502.52 0.0K
13:17 502.60 502.60 502.45 502.45 0.0K
13:18 502.51 502.61 502.49 502.49 0.0K
13:19 502.53 503.03 502.53 502.76 0.0K
13:20 502.82 503.15 502.77 503.15 0.0K
13:21 503.17 503.36 503.17 503.36 0.0K
13:22 503.32 503.42 503.29 503.42 0.0K
13:23 503.46 503.53 503.46 503.53 0.0K
13:24 503.43 503.46 503.40 503.42 0.0K
13:25 503.41 503.42 503.15 503.15 0.0K
13:26 503.19 503.51 503.19 503.36 0.0K
13:27 503.33 503.41 503.24 503.41 0.0K
13:28 503.41 503.63 503.41 503.63 0.0K
13:29 503.68 503.77 503.68 503.76 0.0K
13:30 503.77 503.87 503.76 503.87 0.0K
13:31 503.83 504.02 503.83 504.02 0.0K
13:32 503.93 503.93 503.67 503.77 0.0K
13:33 503.97 503.97 503.62 503.62 0.0K
13:34 503.53 503.57 503.44 503.44 0.0K
13:35 503.51 503.68 503.51 503.64 0.0K
13:36 503.64 503.90 503.64 503.90 0.0K
13:37 503.82 503.95 503.82 503.86 0.0K
13:38 503.93 503.93 503.48 503.48 0.0K
13:39 503.48 503.66 503.37 503.37 0.0K
13:40 503.41 503.69 503.41 503.62 0.0K
13:41 503.62 503.62 503.42 503.42 0.0K
13:42 503.47 503.61 503.33 503.58 0.0K
13:43 503.57 503.65 503.57 503.59 0.0K
13:44 503.53 503.53 503.25 503.29 0.0K
13:45 503.12 503.38 503.12 503.38 0.0K
13:46 503.56 503.56 503.48 503.53 0.0K
13:47 503.58 503.58 503.41 503.41 0.0K
13:48 503.36 503.49 503.36 503.49 0.0K
13:49 503.34 503.34 502.89 502.89 0.0K
13:50 502.83 502.86 502.46 502.46 0.0K
13:51 502.80 502.93 502.75 502.75 0.0K
13:52 502.91 502.91 502.65 502.70 0.0K
13:53 502.58 502.69 502.42 502.42 0.0K
13:54 502.35 502.35 501.85 501.85 0.0K
13:55 502.03 502.03 501.90 501.90 0.0K
13:56 501.76 501.76 501.11 501.11 0.0K
13:57 501.04 501.07 500.92 500.92 0.0K
13:58 500.97 501.01 500.96 501.01 0.0K
13:59 500.96 500.96 500.72 500.82 0.0K
14:00 500.72 501.05 500.72 501.05 0.0K
14:01 501.22 501.45 501.22 501.45 0.0K
14:02 501.49 501.86 501.49 501.86 0.0K
14:03 501.86 501.86 501.73 501.73 0.0K
14:04 501.54 501.54 501.32 501.37 0.0K
14:05 501.37 501.37 501.22 501.22 0.0K
14:06 501.27 501.27 500.99 500.99 0.0K
14:07 500.99 500.99 500.88 500.89 0.0K
14:08 500.99 501.16 500.99 501.13 0.0K
14:09 501.04 501.17 501.04 501.17 0.0K
14:10 501.10 501.34 501.10 501.31 0.0K
14:11 501.63 501.93 501.63 501.93 0.0K
14:12 501.85 501.85 501.71 501.72 0.0K
14:13 501.73 501.82 501.73 501.81 0.0K
14:14 501.77 502.00 501.77 501.99 0.0K
14:15 501.99 502.02 501.99 502.02 0.0K
14:16 502.02 502.02 501.92 501.92 0.0K
14:17 501.87 502.01 501.87 502.01 0.0K
14:18 501.93 502.10 501.93 502.10 0.0K
14:19 502.10 502.10 502.07 502.10 0.0K
14:20 502.10 502.43 502.10 502.37 0.0K
14:21 502.47 502.47 502.08 502.08 0.0K
14:22 502.11 502.29 502.11 502.29 0.0K
14:23 502.18 502.18 501.95 501.95 0.0K
14:24 501.93 502.08 501.93 502.08 0.0K
14:25 502.08 502.17 502.08 502.17 0.0K
14:26 502.14 502.14 502.07 502.07 0.0K
14:27 502.07 502.27 502.07 502.27 0.0K
14:28 502.32 502.51 502.32 502.51 0.0K
14:29 502.51 502.52 502.51 502.51 0.0K
14:30 502.58 502.78 502.58 502.73 0.0K
14:31 502.74 502.74 502.61 502.61 0.0K
14:32 502.51 502.57 502.50 502.57 0.0K
14:33 502.58 502.70 502.58 502.70 0.0K
14:34 502.81 502.83 502.78 502.78 0.0K
14:35 502.80 502.98 502.80 502.81 0.0K
14:36 502.79 502.79 502.63 502.63 0.0K
14:37 502.59 502.79 502.59 502.79 0.0K
14:38 502.79 502.79 502.78 502.78 0.0K
14:39 502.78 502.78 502.75 502.78 0.0K
14:40 502.76 502.89 502.76 502.89 0.0K
14:41 502.91 503.14 502.89 503.14 0.0K
14:42 503.15 503.30 503.15 503.30 0.0K
14:43 503.40 503.42 503.40 503.42 0.0K
14:44 503.45 503.49 503.45 503.47 0.0K
14:45 503.47 503.47 503.45 503.45 0.0K
14:46 503.44 503.61 503.44 503.47 0.0K
14:47 503.45 503.62 503.45 503.60 0.0K
14:48 503.67 504.00 503.67 504.00 0.0K
14:49 504.04 504.04 503.90 503.92 0.0K
14:50 503.93 503.93 503.57 503.57 0.0K
14:51 503.61 503.66 503.60 503.66 0.0K
14:52 503.51 503.67 503.51 503.67 0.0K
14:53 503.67 503.67 503.23 503.23 0.0K
14:54 503.17 503.44 503.17 503.44 0.0K
14:55 503.44 503.44 502.90 502.90 0.0K
14:56 502.91 503.33 502.91 503.33 0.0K
14:57 503.38 503.70 503.38 503.64 0.0K
14:58 503.72 503.86 503.51 503.51 0.0K
14:59 503.50 503.72 503.46 503.72 0.0K
15:00 503.61 503.61 503.12 503.12 0.0K
15:01 503.12 503.12 502.42 502.42 0.0K
15:02 502.46 502.98 502.46 502.96 0.0K
15:03 503.05 503.15 503.05 503.15 0.0K
15:04 503.19 503.19 502.97 503.00 0.0K
15:05 503.07 503.07 502.80 502.93 0.0K
15:06 502.94 503.06 502.68 502.80 0.0K
15:07 502.87 502.92 502.79 502.79 0.0K
15:08 502.87 503.08 502.75 503.08 0.0K
15:09 502.96 503.14 502.96 503.13 0.0K
15:10 503.07 503.09 503.06 503.08 0.0K
15:11 503.16 503.16 503.03 503.04 0.0K
15:12 503.11 503.11 502.79 502.79 0.0K
15:13 502.78 502.94 502.76 502.76 0.0K
15:14 502.69 502.85 502.69 502.83 0.0K
15:15 502.66 502.83 502.65 502.83 0.0K
15:16 502.63 502.63 502.19 502.19 0.0K
15:17 502.12 502.45 502.12 502.42 0.0K
15:18 502.38 502.66 502.38 502.63 0.0K
15:19 502.72 502.93 502.72 502.82 0.0K
15:20 502.82 502.88 502.66 502.66 0.0K
15:21 502.74 502.74 502.12 502.16 0.0K
15:22 502.33 502.33 501.71 501.71 0.0K
15:23 501.75 501.83 501.75 501.83 0.0K
15:24 501.83 502.02 501.83 502.02 0.0K
15:25 502.02 502.16 502.02 502.16 0.0K
15:26 502.12 502.15 502.12 502.15 0.0K
15:27 502.15 502.17 502.15 502.16 0.0K
15:28 502.24 502.49 502.24 502.35 0.0K
15:29 502.35 502.35 502.16 502.16 0.0K
15:30 502.16 502.32 502.16 502.31 0.0K
15:31 502.38 502.62 502.38 502.62 0.0K
15:32 502.44 502.53 502.35 502.35 0.0K
15:33 502.28 502.40 502.26 502.26 0.0K
15:34 502.28 502.31 502.02 502.02 0.0K
15:35 502.04 502.04 501.59 501.59 0.0K
15:36 501.25 501.38 501.12 501.29 0.0K
15:37 501.50 501.93 501.50 501.93 0.0K
15:38 501.77 502.00 501.77 501.87 0.0K
15:39 501.76 501.87 501.65 501.66 0.0K
15:40 501.72 501.78 501.62 501.62 0.0K
15:41 501.66 501.66 501.33 501.33 0.0K
15:42 501.28 501.31 501.23 501.31 0.0K
15:43 501.53 501.81 501.53 501.61 0.0K
15:44 501.59 501.83 501.59 501.83 0.0K
15:45 501.88 502.12 501.78 502.12 0.0K
15:46 502.02 502.02 501.64 501.64 0.0K
15:47 501.72 501.76 501.45 501.45 0.0K
15:48 501.60 502.28 501.60 501.91 0.0K
15:49 501.95 502.12 501.95 502.12 0.0K
15:50 502.12 502.12 501.18 501.18 0.0K
15:51 500.97 501.24 500.97 501.24 0.0K
15:52 501.39 501.40 501.18 501.24 0.0K
15:53 501.27 501.53 501.27 501.53 0.0K
15:54 501.61 501.99 501.52 501.99 0.0K
15:55 502.01 502.35 502.00 502.00 0.0K
15:56 502.11 502.11 501.61 501.61 0.0K
15:57 501.82 501.82 501.72 501.78 0.0K
15:58 501.80 501.90 501.80 501.88 0.0K
15:59 501.78 501.99 501.78 501.99 0.0K
16:00 501.52 501.52 501.52 501.52 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible