Cboe(R) Validus S

PUTD
🏛️ États-Unis →
21.51
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 20.83 20.83 20.69 20.69 0.0M
2024-12-30 20.81 20.81 20.81 20.81 0.0M
2024-12-27 20.89 21.02 20.89 20.89 0.0M
2024-12-26 24.24 24.24 24.24 24.24 0.0M
2024-12-24 24.18 24.18 24.18 24.18 0.0M
2024-12-23 24.10 24.10 24.10 24.10 0.0M
2024-12-20 23.73 23.96 23.73 23.87 0.0M
2024-12-19 23.79 23.88 23.76 23.76 0.0M
2024-12-18 24.25 24.25 23.73 23.80 0.0M
2024-12-17 24.19 24.19 24.19 24.19 0.0M
2024-12-16 24.20 24.20 24.20 24.20 0.0M
2024-12-13 24.18 24.18 24.18 24.18 0.0M
2024-12-12 24.18 24.18 24.18 24.18 0.0M
2024-12-11 24.18 24.18 24.18 24.18 0.0M
2024-12-10 24.10 24.10 24.10 24.10 0.0M
2024-12-09 24.16 24.17 24.12 24.12 0.0M
2024-12-06 24.15 24.15 24.15 24.15 0.0M
2024-12-05 24.15 24.15 24.15 24.15 0.0M
2024-12-04 24.12 24.12 24.12 24.12 0.0M
2024-12-03 24.07 24.07 24.07 24.07 0.0M
2024-12-02 24.06 24.06 24.06 24.06 0.0M
2024-11-29 24.02 24.02 24.02 24.02 0.0M
2024-11-27 23.92 23.92 23.92 23.92 0.0M
2024-11-26 23.97 23.97 23.97 23.97 0.0M
2024-11-25 23.91 23.91 23.87 23.87 0.0M
2024-11-22 23.84 23.84 23.84 23.84 0.0M
2024-11-21 23.78 23.78 23.78 23.78 0.0M
2024-11-20 23.67 23.67 23.67 23.67 0.0M
2024-11-19 23.66 23.68 23.66 23.68 0.0M
2024-11-18 23.64 23.64 23.60 23.60 0.0M
2024-11-15 23.52 23.52 23.52 23.52 0.0M
2024-11-14 23.75 23.75 23.75 23.75 0.0M
2024-11-13 23.77 23.77 23.77 23.77 0.0M
2024-11-12 23.76 23.76 23.76 23.76 0.0M
2024-11-11 23.76 23.76 23.71 23.76 0.0M
2024-11-08 23.72 23.74 23.72 23.74 0.0M
2024-11-07 23.73 23.73 23.73 23.73 0.0M
2024-11-06 23.65 23.65 23.65 23.65 0.0M
2024-11-05 23.24 23.24 23.24 23.24 0.0M
2024-11-04 23.03 23.03 23.03 23.03 0.0M
2024-11-01 23.07 23.07 23.07 23.07 0.0M
2024-10-31 23.05 23.05 23.04 23.04 0.0M
2024-10-30 23.30 23.30 23.30 23.30 0.0M
2024-10-29 23.33 23.33 23.33 23.33 0.0M
2024-10-28 23.32 23.32 23.32 23.32 0.0M
2024-10-25 23.26 23.26 23.26 23.26 0.0M
2024-10-24 23.29 23.29 23.29 23.29 0.0M
2024-10-23 23.22 23.22 23.22 23.22 0.0M
2024-10-22 23.36 23.36 23.36 23.36 0.0M
2024-10-21 23.33 23.33 23.33 23.33 0.0M
2024-10-18 23.35 23.35 23.35 23.35 0.0M
2024-10-17 23.34 23.34 23.34 23.34 0.0M
2024-10-16 23.31 23.31 23.31 23.31 0.0M
2024-10-15 23.23 23.23 23.23 23.23 0.0M
2024-10-14 23.26 23.26 23.26 23.26 0.0M
2024-10-11 23.21 23.21 23.21 23.21 0.0M
2024-10-10 23.16 23.16 23.16 23.16 0.0M
2024-10-09 23.14 23.14 23.14 23.14 0.0M
2024-10-08 23.06 23.06 23.06 23.06 0.0M
2024-10-07 22.99 22.99 22.89 22.90 0.0M
2024-10-04 22.99 23.02 22.99 23.02 0.0M
2024-10-03 22.89 22.89 22.89 22.89 0.0M
2024-10-02 22.90 22.90 22.90 22.90 0.0M
2024-10-01 23.23 23.23 23.23 23.23 0.0M
2024-09-30 23.36 23.36 23.36 23.36 0.0M
2024-09-27 23.31 23.31 23.31 23.31 0.0M
2024-09-26 23.34 23.34 23.34 23.34 0.0M
2024-09-25 23.28 23.28 23.27 23.27 0.0M
2024-09-24 23.28 23.28 23.28 23.28 0.0M
2024-09-23 23.20 23.28 23.20 23.28 0.0M
2024-09-20 23.20 23.20 23.17 23.17 0.0M
2024-09-19 23.20 23.20 23.20 23.20 0.0M
2024-09-18 23.04 23.04 23.04 23.04 0.0M
2024-09-17 23.05 23.05 23.05 23.05 0.0M
2024-09-16 23.04 23.04 23.04 23.04 0.0M
2024-09-13 23.03 23.04 23.03 23.04 0.0M
2024-09-12 22.98 22.98 22.98 22.98 0.0M
2024-09-11 22.89 22.89 22.89 22.89 0.0M
2024-09-10 22.76 22.76 22.76 22.76 0.0M
2024-09-09 22.68 22.68 22.68 22.68 0.0M
2024-09-06 22.48 22.48 22.48 22.48 0.0M
2024-09-05 22.72 22.72 22.72 22.72 0.0M
2024-09-04 22.75 22.75 22.71 22.74 0.0M
2024-09-03 22.83 22.83 22.73 22.73 0.0M
2024-08-30 22.89 22.93 22.89 22.93 0.0M
2024-08-28 22.83 22.83 22.83 22.83 0.0M
2024-08-27 22.85 22.88 22.85 22.88 0.0M
2024-08-26 22.85 22.85 22.85 22.85 0.0M
2024-08-23 22.82 22.82 22.82 22.82 0.0M
2024-08-22 22.78 22.78 22.74 22.74 0.0M
2024-08-21 22.82 22.82 22.82 22.82 0.0M
2024-08-20 22.79 22.79 22.79 22.79 0.0M
2024-08-16 22.71 22.71 22.71 22.71 0.0M
2024-08-15 22.69 22.69 22.69 22.69 0.0M
2024-08-14 22.41 22.47 22.41 22.47 0.0M
2024-08-13 22.37 22.37 22.37 22.37 0.0M
2024-08-12 22.02 22.02 22.02 22.02 0.0M
2024-08-09 22.03 22.03 22.03 22.03 0.0M
2024-08-08 21.84 21.94 21.84 21.91 0.0M
2024-08-07 21.44 21.44 21.44 21.44 0.0M
2024-08-06 21.63 21.63 21.63 21.63 0.0M
2024-08-05 21.37 21.37 21.37 21.37 0.0M
2024-08-02 22.02 22.02 22.02 22.02 0.0M
2024-07-31 22.65 22.69 22.65 22.69 0.0M
2024-07-30 22.41 22.41 22.41 22.41 0.0M
2024-07-29 22.49 22.49 22.49 22.49 0.0M
2024-07-26 22.43 22.43 22.43 22.43 0.0M
2024-07-25 22.27 22.27 22.27 22.27 0.0M
2024-07-22 22.78 22.78 22.78 22.78 0.0M
2024-07-19 22.60 22.60 22.60 22.60 0.0M
2024-07-18 22.69 22.69 22.69 22.69 0.0M
2024-07-17 22.81 22.81 22.81 22.81 0.0M
2024-07-16 22.84 22.84 22.84 22.84 0.0M
2024-07-15 22.88 22.88 22.83 22.83 0.0M
2024-07-12 22.88 22.89 22.87 22.87 0.0M
2024-07-11 22.84 22.85 22.80 22.80 0.0M
2024-07-10 22.85 22.85 22.82 22.82 0.0M
2024-07-09 22.81 22.81 22.81 22.81 0.0M
2024-07-08 22.78 22.78 22.78 22.78 0.0M
2024-07-05 22.77 22.77 22.77 22.77 0.0M
2024-07-03 22.72 22.72 22.72 22.72 0.0M
2024-07-02 22.69 22.69 22.69 22.69 0.0M
2024-07-01 22.97 22.97 22.97 22.97 0.0M
2024-06-28 23.02 23.02 22.94 22.94 0.0M
2024-06-27 22.96 22.96 22.96 22.96 0.0M
2024-06-26 22.96 22.96 22.94 22.94 0.0M
2024-06-24 22.93 22.93 22.86 22.86 0.0M
2024-06-21 22.91 22.91 22.91 22.91 0.0M
2024-06-20 22.92 22.92 22.92 22.92 0.0M
2024-06-18 22.92 22.92 22.89 22.89 0.0M
2024-06-14 22.87 22.87 22.87 22.87 0.0M
2024-06-13 22.87 22.87 22.87 22.87 0.0M
2024-06-12 22.86 22.86 22.82 22.82 0.0M
2024-06-11 22.78 22.78 22.78 22.78 0.0M
2024-06-10 22.79 22.79 22.79 22.79 0.0M
2024-06-07 22.77 22.77 22.77 22.77 0.0M
2024-06-06 22.74 22.74 22.74 22.74 0.0M
2024-06-05 22.73 22.73 22.73 22.73 0.0M
2024-06-04 22.61 22.61 22.61 22.61 0.0M
2024-06-03 22.57 22.57 22.57 22.57 0.0M
2024-05-31 22.37 22.55 22.37 22.55 0.0M
2024-05-30 22.46 22.51 22.45 22.45 0.0M
2024-05-29 22.84 22.84 22.52 22.52 0.0M
2024-05-28 22.61 22.61 22.59 22.59 0.0M
2024-05-24 22.58 22.58 22.58 22.58 0.0M
2024-05-21 22.59 22.59 22.59 22.59 0.0M
2024-05-20 22.58 22.58 22.58 22.58 0.0M
2024-05-17 22.51 22.51 22.51 22.51 0.0M
2024-05-16 22.53 22.53 22.53 22.53 0.0M
2024-05-15 22.52 22.52 22.52 22.52 0.0M
2024-05-14 22.45 22.45 22.45 22.45 0.0M
2024-05-13 22.41 22.41 22.41 22.41 0.0M
2024-05-10 22.42 22.42 22.42 22.42 0.0M
2024-05-08 22.35 22.35 22.35 22.35 0.0M
2024-05-07 22.34 22.34 22.34 22.34 0.0M
2024-05-06 22.30 22.30 22.30 22.30 0.0M
2024-05-03 22.22 22.22 22.22 22.22 0.0M
2024-05-02 21.96 21.96 21.96 21.96 0.0M
2024-05-01 21.85 21.85 21.85 21.85 0.0M
2024-04-30 21.96 21.96 21.95 21.95 0.0M
2024-04-29 22.10 22.10 22.10 22.10 0.0M
2024-04-26 22.08 22.08 22.08 22.08 0.0M
2024-04-25 21.88 21.88 21.88 21.88 0.0M
2024-04-24 21.96 21.96 21.96 21.96 0.0M
2024-04-23 21.97 21.97 21.97 21.97 0.0M
2024-04-22 21.70 21.70 21.70 21.70 0.0M
2024-04-18 21.71 21.71 21.69 21.69 0.0M
2024-04-17 21.75 21.75 21.75 21.75 0.0M
2024-04-16 21.86 21.86 21.86 21.86 0.0M
2024-04-15 21.86 21.86 21.86 21.86 0.0M
2024-04-12 22.03 22.07 22.03 22.07 0.0M
2024-04-11 22.26 22.26 22.26 22.26 0.0M
2024-04-10 22.14 22.14 22.13 22.13 0.0M
2024-04-09 22.22 22.22 22.22 22.22 0.0M
2024-04-05 22.19 22.19 22.19 22.19 0.0M
2024-04-03 22.21 22.21 22.21 22.21 0.0M
2024-04-02 22.19 22.19 22.19 22.19 0.0M
2024-04-01 22.24 22.24 22.24 22.24 0.0M
2024-03-28 22.25 22.25 22.25 22.25 0.0M
2024-03-27 22.23 22.23 22.23 22.23 0.0M
2024-03-26 22.19 22.19 22.17 22.17 0.0M
2024-03-22 22.18 22.18 22.18 22.18 0.0M
2024-03-21 22.17 22.17 22.17 22.17 0.0M
2024-03-20 22.13 22.13 22.13 22.13 0.0M
2024-03-18 21.96 21.96 21.96 21.96 0.0M
2024-03-15 21.91 21.91 21.91 21.91 0.0M
2024-03-13 21.97 21.97 21.97 21.97 0.0M
2024-03-12 21.99 21.99 21.99 21.99 0.0M
2024-03-11 21.86 21.92 21.86 21.92 0.0M
2024-03-08 21.90 21.90 21.90 21.90 0.0M
2024-03-07 21.90 21.90 21.90 21.90 0.0M
2024-03-06 21.88 21.88 21.88 21.88 0.0M
2024-03-05 21.85 21.85 21.78 21.78 0.0M
2024-03-04 21.89 21.89 21.87 21.87 0.0M
2024-03-01 21.91 21.91 21.87 21.87 0.0M
2024-02-29 21.82 21.82 21.82 21.82 0.0M
2024-02-28 21.78 21.78 21.77 21.77 0.0M
2024-02-27 21.79 21.79 21.79 21.79 0.0M
2024-02-26 21.77 21.77 21.77 21.77 0.0M
2024-02-23 21.78 21.78 21.78 21.78 0.0M
2024-02-22 21.75 21.75 21.75 21.75 0.0M
2024-02-21 21.52 21.52 21.52 21.52 0.0M
2024-02-20 21.48 21.48 21.48 21.48 0.0M
2024-02-16 21.57 21.57 21.57 21.57 0.0M
2024-02-15 21.60 21.60 21.60 21.60 0.0M
2024-02-14 21.56 21.56 21.56 21.56 0.0M
2024-02-12 21.54 21.54 21.54 21.54 0.0M
2024-02-09 21.54 21.54 21.54 21.54 0.0M
2024-02-08 21.53 21.53 21.53 21.53 0.0M
2024-02-07 21.53 21.53 21.53 21.53 0.0M
2024-02-06 21.52 21.52 21.52 21.52 0.0M
2024-02-05 21.51 21.51 21.51 21.51 0.0M
2024-02-02 21.50 21.50 21.50 21.50 0.0M
2024-02-01 21.46 21.46 21.46 21.46 0.0M
2024-01-31 21.41 21.41 21.41 21.41 0.0M
2024-01-30 21.46 21.46 21.46 21.46 0.0M
2024-01-29 21.46 21.46 21.46 21.46 0.0M
2024-01-26 21.43 21.43 21.43 21.43 0.0M
2024-01-25 21.41 21.41 21.41 21.41 0.0M
2024-01-24 21.42 21.42 21.42 21.42 0.0M
2024-01-23 21.39 21.39 21.39 21.39 0.0M
2024-01-22 21.36 21.36 21.36 21.36 0.0M
2024-01-19 21.31 21.31 21.31 21.31 0.0M
2024-01-17 21.13 21.13 21.13 21.13 0.0M
2024-01-16 21.17 21.17 21.17 21.17 0.0M
2024-01-12 21.21 21.21 21.21 21.21 0.0M
2024-01-11 21.17 21.17 21.17 21.17 0.0M
2024-01-09 21.13 21.13 21.13 21.13 0.0M
2024-01-08 21.17 21.17 21.13 21.13 0.0M
2024-01-05 21.01 21.01 21.01 21.01 0.0M
2024-01-03 20.99 20.99 20.99 20.99 0.0M
2024-01-02 21.05 21.05 21.05 21.05 0.0M