CBOE S

SPROME07
🏛️ Vereinigte Staaten →
5,115.85
Letzte Aktualisierung: 2025-10-04
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 4,563.85 4,563.85 4,563.37 4,563.37 0.0K
09:32 4,563.28 4,564.37 4,563.28 4,564.35 0.0K
09:33 4,564.46 4,565.32 4,564.23 4,565.32 0.0K
09:34 4,564.58 4,565.27 4,564.58 4,565.27 0.0K
09:35 4,565.27 4,565.27 4,564.40 4,564.75 0.0K
09:36 4,564.74 4,565.38 4,564.74 4,565.38 0.0K
09:37 4,564.96 4,565.77 4,564.96 4,565.45 0.0K
09:38 4,566.12 4,566.99 4,566.12 4,566.64 0.0K
09:39 4,566.57 4,567.24 4,566.57 4,567.14 0.0K
09:40 4,566.83 4,568.10 4,566.83 4,567.82 0.0K
09:41 4,568.62 4,569.07 4,568.62 4,568.84 0.0K
09:42 4,569.27 4,569.27 4,569.04 4,569.18 0.0K
09:43 4,568.32 4,568.32 4,568.03 4,568.32 0.0K
09:44 4,567.85 4,568.59 4,567.85 4,568.59 0.0K
09:45 4,568.72 4,569.39 4,568.72 4,569.39 0.0K
09:46 4,569.20 4,569.69 4,569.07 4,569.07 0.0K
09:47 4,569.36 4,569.36 4,568.93 4,569.18 0.0K
09:48 4,568.83 4,569.01 4,568.83 4,569.01 0.0K
09:49 4,568.59 4,568.94 4,568.55 4,568.61 0.0K
09:50 4,568.54 4,568.54 4,567.52 4,567.52 0.0K
09:51 4,568.19 4,568.89 4,568.19 4,568.65 0.0K
09:52 4,569.06 4,569.28 4,569.06 4,569.28 0.0K
09:53 4,569.16 4,569.53 4,569.16 4,569.53 0.0K
09:54 4,568.99 4,569.34 4,568.99 4,569.34 0.0K
09:55 4,569.30 4,569.30 4,568.71 4,568.71 0.0K
09:56 4,569.10 4,569.42 4,568.78 4,568.95 0.0K
09:57 4,569.84 4,569.84 4,569.58 4,569.64 0.0K
09:58 4,569.75 4,570.52 4,569.75 4,570.29 0.0K
09:59 4,570.43 4,570.43 4,570.10 4,570.20 0.0K
10:00 4,570.32 4,570.87 4,570.32 4,570.87 0.0K
10:01 4,570.87 4,571.88 4,570.87 4,571.88 0.0K
10:02 4,571.44 4,571.82 4,571.44 4,571.70 0.0K
10:03 4,571.77 4,571.96 4,571.77 4,571.96 0.0K
10:04 4,572.04 4,572.80 4,571.91 4,571.91 0.0K
10:05 4,572.69 4,572.72 4,572.24 4,572.63 0.0K
10:06 4,572.51 4,572.98 4,572.51 4,572.94 0.0K
10:07 4,573.09 4,573.69 4,573.02 4,573.02 0.0K
10:08 4,573.88 4,574.02 4,573.85 4,573.85 0.0K
10:09 4,574.03 4,574.03 4,572.98 4,573.21 0.0K
10:10 4,572.40 4,572.56 4,572.39 4,572.39 0.0K
10:11 4,572.78 4,573.13 4,572.60 4,572.66 0.0K
10:12 4,572.72 4,573.63 4,572.72 4,573.42 0.0K
10:13 4,573.77 4,573.77 4,572.89 4,572.96 0.0K
10:14 4,573.50 4,573.70 4,573.44 4,573.68 0.0K
10:15 4,573.87 4,574.78 4,573.87 4,574.28 0.0K
10:16 4,574.70 4,574.83 4,574.58 4,574.58 0.0K
10:17 4,574.65 4,574.65 4,574.25 4,574.35 0.0K
10:18 4,574.65 4,575.07 4,574.65 4,574.73 0.0K
10:19 4,575.01 4,575.01 4,574.49 4,574.55 0.0K
10:20 4,574.69 4,574.69 4,574.14 4,574.18 0.0K
10:21 4,573.86 4,573.89 4,573.77 4,573.85 0.0K
10:22 4,574.57 4,574.82 4,574.54 4,574.70 0.0K
10:23 4,574.87 4,574.93 4,574.72 4,574.86 0.0K
10:24 4,574.65 4,575.04 4,574.65 4,574.92 0.0K
10:25 4,574.89 4,575.23 4,574.84 4,574.99 0.0K
10:26 4,575.24 4,575.32 4,575.24 4,575.32 0.0K
10:27 4,575.51 4,575.51 4,575.14 4,575.14 0.0K
10:28 4,575.40 4,575.40 4,575.29 4,575.37 0.0K
10:29 4,575.41 4,575.41 4,574.87 4,574.99 0.0K
10:30 4,574.98 4,575.41 4,574.98 4,575.35 0.0K
10:31 4,575.21 4,575.21 4,574.73 4,575.01 0.0K
10:32 4,575.06 4,575.60 4,575.06 4,575.39 0.0K
10:33 4,575.55 4,576.38 4,575.55 4,576.17 0.0K
10:34 4,576.29 4,576.49 4,576.29 4,576.49 0.0K
10:35 4,576.35 4,576.35 4,576.05 4,576.05 0.0K
10:36 4,576.61 4,577.22 4,576.61 4,577.22 0.0K
10:37 4,576.82 4,577.00 4,576.66 4,576.66 0.0K
10:38 4,576.78 4,576.78 4,576.53 4,576.61 0.0K
10:39 4,576.86 4,576.92 4,576.77 4,576.92 0.0K
10:40 4,576.74 4,577.43 4,576.74 4,577.43 0.0K
10:41 4,577.36 4,577.71 4,577.36 4,577.50 0.0K
10:42 4,577.64 4,578.09 4,577.64 4,578.09 0.0K
10:43 4,578.29 4,578.77 4,578.29 4,578.64 0.0K
10:44 4,578.59 4,578.86 4,578.59 4,578.85 0.0K
10:45 4,578.90 4,578.97 4,578.82 4,578.93 0.0K
10:46 4,578.78 4,578.95 4,578.75 4,578.75 0.0K
10:47 4,579.48 4,579.48 4,578.88 4,578.88 0.0K
10:48 4,579.05 4,579.05 4,578.61 4,578.61 0.0K
10:49 4,578.83 4,579.17 4,578.83 4,578.96 0.0K
10:50 4,579.11 4,579.17 4,578.91 4,578.91 0.0K
10:51 4,578.71 4,578.91 4,578.71 4,578.90 0.0K
10:52 4,578.72 4,578.75 4,578.59 4,578.59 0.0K
10:53 4,578.62 4,578.62 4,577.31 4,577.37 0.0K
10:54 4,577.42 4,577.42 4,576.95 4,576.95 0.0K
10:55 4,576.93 4,577.62 4,576.93 4,577.31 0.0K
10:56 4,577.50 4,577.73 4,577.30 4,577.41 0.0K
10:57 4,577.96 4,578.26 4,577.96 4,578.08 0.0K
10:58 4,578.39 4,578.39 4,578.06 4,578.06 0.0K
10:59 4,578.19 4,578.43 4,578.19 4,578.43 0.0K
11:00 4,578.42 4,578.49 4,578.37 4,578.49 0.0K
11:01 4,578.48 4,579.09 4,578.48 4,578.67 0.0K
11:02 4,579.24 4,579.24 4,578.54 4,578.54 0.0K
11:03 4,578.72 4,578.95 4,578.48 4,578.71 0.0K
11:04 4,578.68 4,578.68 4,578.63 4,578.64 0.0K
11:05 4,578.65 4,578.65 4,578.02 4,578.12 0.0K
11:06 4,578.04 4,578.24 4,577.60 4,578.00 0.0K
11:07 4,578.18 4,578.18 4,577.81 4,578.03 0.0K
11:08 4,577.70 4,577.89 4,577.70 4,577.74 0.0K
11:09 4,577.93 4,577.93 4,577.78 4,577.78 0.0K
11:10 4,578.13 4,578.13 4,577.75 4,577.79 0.0K
11:11 4,577.80 4,577.95 4,577.44 4,577.73 0.0K
11:12 4,577.25 4,577.64 4,577.20 4,577.53 0.0K
11:13 4,577.77 4,577.77 4,577.44 4,577.48 0.0K
11:14 4,577.77 4,577.81 4,577.64 4,577.81 0.0K
11:15 4,577.60 4,577.78 4,577.60 4,577.66 0.0K
11:16 4,578.13 4,578.32 4,578.08 4,578.28 0.0K
11:17 4,578.44 4,578.61 4,578.34 4,578.53 0.0K
11:18 4,578.48 4,578.48 4,578.20 4,578.48 0.0K
11:19 4,578.12 4,578.16 4,577.91 4,578.16 0.0K
11:20 4,577.97 4,578.35 4,577.86 4,578.00 0.0K
11:21 4,578.19 4,578.19 4,578.02 4,578.02 0.0K
11:22 4,577.81 4,577.92 4,577.67 4,577.92 0.0K
11:23 4,577.79 4,578.23 4,577.79 4,578.19 0.0K
11:24 4,578.34 4,578.70 4,578.34 4,578.60 0.0K
11:25 4,578.73 4,578.88 4,578.73 4,578.75 0.0K
11:26 4,578.68 4,578.68 4,578.59 4,578.59 0.0K
11:27 4,578.61 4,578.89 4,578.61 4,578.61 0.0K
11:28 4,578.54 4,578.87 4,578.54 4,578.55 0.0K
11:29 4,578.53 4,578.70 4,578.42 4,578.64 0.0K
11:30 4,578.73 4,578.73 4,578.18 4,578.25 0.0K
11:31 4,578.33 4,578.59 4,578.33 4,578.52 0.0K
11:32 4,578.50 4,578.74 4,578.44 4,578.74 0.0K
11:33 4,578.60 4,578.76 4,578.53 4,578.76 0.0K
11:34 4,578.78 4,579.01 4,578.78 4,579.01 0.0K
11:35 4,578.98 4,579.22 4,578.98 4,579.11 0.0K
11:36 4,579.22 4,579.33 4,578.94 4,578.94 0.0K
11:37 4,578.98 4,579.39 4,578.98 4,579.39 0.0K
11:38 4,579.42 4,579.77 4,579.42 4,579.77 0.0K
11:39 4,579.46 4,579.65 4,579.46 4,579.62 0.0K
11:40 4,579.72 4,580.12 4,579.72 4,580.12 0.0K
11:41 4,580.14 4,580.15 4,580.04 4,580.04 0.0K
11:42 4,580.00 4,580.23 4,580.00 4,580.23 0.0K
11:43 4,580.33 4,580.53 4,580.33 4,580.53 0.0K
11:44 4,580.55 4,580.90 4,580.55 4,580.90 0.0K
11:45 4,580.91 4,580.91 4,580.79 4,580.81 0.0K
11:46 4,580.84 4,580.92 4,580.70 4,580.92 0.0K
11:47 4,581.04 4,581.14 4,581.04 4,581.07 0.0K
11:48 4,581.10 4,581.17 4,581.07 4,581.07 0.0K
11:49 4,581.01 4,581.13 4,581.01 4,581.13 0.0K
11:50 4,581.00 4,581.22 4,581.00 4,581.22 0.0K
11:51 4,581.05 4,581.19 4,581.02 4,581.07 0.0K
11:52 4,580.94 4,580.94 4,580.04 4,580.04 0.0K
11:53 4,580.08 4,580.08 4,578.97 4,579.16 0.0K
11:54 4,578.93 4,578.93 4,578.01 4,578.01 0.0K
11:55 4,578.51 4,580.02 4,578.51 4,579.25 0.0K
11:56 4,580.02 4,580.15 4,579.99 4,580.15 0.0K
11:57 4,579.89 4,580.24 4,579.89 4,580.24 0.0K
11:58 4,580.31 4,580.37 4,580.17 4,580.27 0.0K
11:59 4,580.42 4,580.42 4,578.70 4,578.89 0.0K
12:00 4,578.50 4,579.31 4,578.50 4,579.10 0.0K
12:01 4,579.25 4,579.25 4,579.02 4,579.14 0.0K
12:02 4,579.05 4,579.73 4,579.05 4,579.16 0.0K
12:03 4,579.50 4,579.50 4,579.44 4,579.44 0.0K
12:04 4,579.46 4,579.61 4,579.32 4,579.32 0.0K
12:05 4,579.55 4,579.91 4,579.55 4,579.80 0.0K
12:06 4,580.02 4,580.02 4,579.76 4,579.76 0.0K
12:07 4,579.80 4,580.05 4,579.80 4,579.89 0.0K
12:08 4,580.12 4,580.14 4,580.10 4,580.14 0.0K
12:09 4,580.34 4,580.68 4,580.34 4,580.68 0.0K
12:10 4,580.69 4,581.15 4,580.69 4,581.05 0.0K
12:11 4,581.07 4,581.13 4,580.82 4,580.82 0.0K
12:12 4,581.29 4,581.30 4,581.19 4,581.19 0.0K
12:13 4,581.27 4,581.27 4,581.24 4,581.24 0.0K
12:14 4,581.43 4,581.73 4,581.34 4,581.34 0.0K
12:15 4,581.87 4,581.94 4,581.72 4,581.94 0.0K
12:16 4,581.79 4,581.79 4,581.64 4,581.74 0.0K
12:17 4,581.61 4,581.84 4,581.61 4,581.84 0.0K
12:18 4,581.54 4,581.78 4,581.54 4,581.62 0.0K
12:19 4,581.85 4,582.40 4,581.85 4,582.01 0.0K
12:20 4,582.47 4,582.47 4,582.28 4,582.42 0.0K
12:21 4,582.29 4,582.46 4,582.29 4,582.46 0.0K
12:22 4,582.48 4,582.65 4,582.48 4,582.56 0.0K
12:23 4,583.02 4,583.17 4,583.02 4,583.03 0.0K
12:24 4,583.04 4,583.21 4,582.97 4,583.21 0.0K
12:25 4,582.77 4,582.94 4,582.77 4,582.80 0.0K
12:26 4,583.31 4,583.62 4,583.31 4,583.56 0.0K
12:27 4,583.90 4,584.17 4,583.90 4,584.10 0.0K
12:28 4,583.81 4,584.24 4,583.81 4,584.23 0.0K
12:29 4,584.20 4,584.34 4,584.16 4,584.34 0.0K
12:30 4,584.08 4,584.08 4,583.51 4,583.57 0.0K
12:31 4,583.17 4,583.17 4,582.32 4,582.42 0.0K
12:32 4,582.30 4,582.74 4,582.30 4,582.74 0.0K
12:33 4,582.54 4,582.54 4,581.98 4,582.31 0.0K
12:34 4,582.10 4,582.10 4,581.51 4,581.63 0.0K
12:35 4,581.29 4,581.29 4,580.94 4,581.02 0.0K
12:36 4,580.52 4,580.82 4,579.94 4,579.94 0.0K
12:37 4,580.70 4,581.29 4,580.70 4,581.09 0.0K
12:38 4,582.15 4,582.15 4,581.82 4,581.98 0.0K
12:39 4,581.66 4,582.44 4,581.66 4,582.23 0.0K
12:40 4,582.57 4,583.71 4,582.57 4,583.71 0.0K
12:41 4,583.42 4,583.42 4,582.77 4,583.39 0.0K
12:42 4,582.74 4,583.15 4,582.71 4,582.85 0.0K
12:43 4,583.05 4,583.13 4,582.91 4,582.91 0.0K
12:44 4,583.10 4,583.10 4,582.64 4,582.80 0.0K
12:45 4,582.92 4,582.92 4,582.12 4,582.92 0.0K
12:46 4,582.09 4,582.09 4,581.77 4,581.80 0.0K
12:47 4,581.77 4,582.23 4,581.77 4,582.23 0.0K
12:48 4,582.09 4,582.45 4,582.09 4,582.45 0.0K
12:49 4,582.79 4,583.26 4,582.70 4,583.26 0.0K
12:50 4,583.23 4,584.68 4,583.23 4,584.65 0.0K
12:51 4,584.95 4,584.95 4,584.60 4,584.73 0.0K
12:52 4,584.99 4,584.99 4,584.36 4,584.36 0.0K
12:53 4,584.59 4,585.23 4,584.59 4,585.23 0.0K
12:54 4,585.32 4,586.18 4,585.32 4,586.18 0.0K
12:55 4,586.09 4,586.12 4,585.87 4,585.87 0.0K
12:56 4,586.16 4,586.82 4,586.16 4,586.82 0.0K
12:57 4,586.78 4,587.37 4,586.78 4,587.37 0.0K
12:58 4,587.61 4,587.75 4,587.61 4,587.70 0.0K
12:59 4,587.81 4,588.83 4,587.81 4,588.33 0.0K
13:00 4,589.06 4,589.52 4,589.06 4,589.52 0.0K
13:01 4,589.59 4,589.59 4,589.16 4,589.16 0.0K
13:02 4,589.17 4,589.17 4,589.10 4,589.10 0.0K
13:03 4,589.10 4,589.10 4,589.06 4,589.06 0.0K
13:04 4,589.10 4,589.23 4,589.10 4,589.23 0.0K
13:05 4,589.20 4,589.20 4,589.19 4,589.19 0.0K
13:06 4,589.16 4,589.18 4,589.15 4,589.18 0.0K
13:07 4,589.36 4,589.47 4,589.31 4,589.47 0.0K
13:08 4,589.53 4,589.56 4,589.52 4,589.55 0.0K
13:09 4,589.54 4,589.60 4,589.54 4,589.60 0.0K
13:10 4,589.42 4,589.42 4,589.03 4,589.03 0.0K
13:11 4,588.98 4,589.00 4,588.98 4,589.00 0.0K
13:12 4,588.98 4,589.02 4,588.98 4,589.02 0.0K
13:13 4,588.99 4,589.32 4,588.96 4,589.32 0.0K
13:14 4,589.31 4,589.46 4,589.31 4,589.46 0.0K
13:15 4,589.46 4,589.46 4,589.46 4,589.46 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar