CBOE S

SPROME03
🏛️ Vereinigte Staaten →
4,704.72
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 4,707.36 4,708.75 4,701.78 4,704.72 0.0M
2025-09-26 4,692.71 4,701.79 4,690.04 4,701.54 0.0M
2025-09-25 4,686.28 4,692.70 4,681.03 4,690.44 0.0M
2025-09-24 4,699.40 4,699.40 4,688.75 4,693.61 0.0M
2025-09-22 4,699.66 4,705.30 4,698.69 4,704.70 0.0M
2025-09-19 4,699.01 4,701.28 4,694.17 4,700.48 0.0M
2025-09-18 4,690.16 4,694.79 4,679.45 4,690.11 0.0M
2025-09-17 4,692.61 4,692.75 4,687.45 4,688.14 0.0M
2025-09-16 4,692.04 4,693.41 4,688.83 4,691.27 0.0M
2025-09-13 4,686.18 4,688.72 4,684.37 4,685.39 0.0M
2025-09-12 4,679.74 4,687.18 4,679.17 4,686.49 0.0M
2025-09-11 4,676.29 4,680.19 4,671.05 4,674.74 0.0M
2025-09-10 4,668.13 4,671.59 4,663.43 4,670.23 0.0M
2025-09-09 4,665.16 4,669.83 4,664.17 4,667.02 0.0M
2025-09-07 4,669.00 4,660.74 4,660.74 4,660.74 0.0M
2025-09-06 4,669.00 4,672.29 4,649.50 4,660.74 0.0M
2025-09-05 4,650.99 4,663.35 4,649.27 4,663.07 0.0M
2025-09-04 4,644.23 4,648.99 4,640.11 4,648.76 0.0M
2025-09-03 4,622.88 4,637.96 4,620.58 4,637.42 0.0M
2025-08-30 4,653.98 4,654.70 4,643.07 4,647.78 0.0M
2025-08-29 4,654.90 4,658.33 4,648.35 4,657.20 0.0M
2025-08-28 4,645.02 4,652.37 4,645.02 4,650.94 0.0M
2025-08-27 4,638.10 4,647.90 4,638.10 4,647.44 0.0M
2025-08-26 4,645.90 4,647.95 4,639.73 4,639.88 0.0M
2025-08-23 4,621.94 4,650.46 4,621.94 4,647.81 0.0M
2025-08-22 4,617.00 4,624.05 4,611.70 4,617.45 0.0M
2025-08-21 4,627.42 4,627.92 4,610.13 4,625.19 0.0M
2025-08-20 4,638.19 4,641.30 4,626.11 4,629.60 0.0M
2025-08-19 4,634.85 4,639.27 4,634.04 4,638.02 0.0M
2025-08-16 4,641.03 4,641.49 4,633.26 4,634.02 0.0M
2025-08-15 4,633.97 4,640.40 4,631.84 4,639.03 0.0M
2025-08-14 4,639.36 4,642.58 4,634.02 4,639.23 0.0M
2025-08-13 4,622.39 4,634.35 4,619.12 4,634.27 0.0M
2025-08-12 4,618.24 4,623.36 4,611.09 4,613.90 0.0M
2025-08-10 4,609.66 4,616.32 4,616.32 4,616.32 0.0M
2025-08-09 4,609.66 4,618.10 4,607.91 4,616.32 0.0M
2025-08-08 4,612.73 4,615.53 4,592.46 4,601.84 0.0M
2025-08-07 4,589.91 4,605.33 4,589.04 4,602.93 0.0M
2025-08-06 4,597.98 4,601.27 4,583.66 4,587.76 0.0M
2025-08-05 4,580.96 4,596.82 4,580.96 4,596.41 0.0M
2025-08-02 4,569.40 4,573.84 4,553.55 4,562.87 0.0M
2025-08-01 4,611.81 4,615.40 4,590.43 4,594.72 0.0M
2025-07-31 4,603.42 4,609.62 4,591.49 4,599.78 0.0M
2025-07-30 4,612.87 4,612.87 4,600.75 4,602.47 0.0M
2025-07-29 4,608.08 4,608.69 4,603.34 4,607.15 0.0M
2025-07-26 4,597.57 4,604.91 4,597.18 4,603.54 0.0M
2025-07-25 4,596.99 4,603.03 4,594.05 4,595.22 0.0M
2025-07-24 4,582.74 4,592.44 4,580.02 4,591.89 0.0M
2025-07-23 4,574.06 4,579.01 4,567.76 4,576.66 0.0M
2025-07-22 4,575.76 4,584.49 4,574.30 4,574.46 0.0M
2025-07-19 4,573.21 4,574.83 4,566.60 4,570.03 0.0M
2025-07-18 4,559.33 4,571.18 4,559.13 4,569.13 0.0M
2025-07-17 4,557.98 4,560.12 4,536.47 4,558.52 0.0M
2025-07-16 4,568.53 4,568.89 4,552.14 4,552.24 0.0M
2025-07-15 4,554.32 4,561.39 4,550.79 4,559.22 0.0M
2025-07-14 4,553.14 4,556.01 4,556.01 4,556.01 0.0M
2025-07-12 4,553.14 4,559.38 4,548.25 4,556.01 0.0M
2025-07-11 4,557.67 4,564.99 4,553.58 4,562.53 0.0M
2025-07-10 4,552.30 4,557.74 4,546.87 4,555.70 0.0M
2025-07-09 4,543.05 4,548.28 4,540.23 4,542.85 0.0M
2025-07-08 4,550.67 4,550.67 4,531.51 4,540.48 0.0M
2025-07-04 4,551.29 4,556.08 4,548.39 4,554.31 0.0M
2025-07-03 4,532.45 4,541.67 4,530.53 4,541.35 0.0M
2025-07-02 4,529.72 4,536.97 4,526.52 4,533.34 0.0M
2025-07-01 4,531.00 4,538.53 4,526.34 4,534.68 0.0M
2025-06-28 4,520.21 4,529.37 4,511.56 4,524.45 0.0M
2025-06-27 4,506.93 4,517.99 4,505.13 4,515.76 0.0M
2025-06-26 4,503.42 4,504.20 4,494.58 4,499.06 0.0M
2025-06-25 4,485.25 4,501.17 4,484.77 4,497.86 0.0M
2025-06-24 4,442.68 4,469.91 4,435.11 4,468.40 0.0M
2025-06-21 4,460.27 4,461.91 4,435.25 4,441.55 0.0M
2025-06-19 4,445.97 4,459.74 4,442.63 4,446.76 0.0M
2025-06-18 4,455.49 4,460.20 4,440.64 4,443.43 0.0M
2025-06-17 4,455.84 4,470.12 4,455.84 4,463.61 0.0M
2025-06-14 4,452.86 4,459.08 4,430.84 4,436.68 0.0M
2025-06-13 4,453.34 4,470.58 4,451.62 4,469.71 0.0M
2025-06-12 4,467.62 4,471.70 4,451.77 4,458.75 0.0M
2025-06-11 4,454.88 4,464.82 4,449.93 4,463.84 0.0M
2025-06-10 4,451.67 4,457.38 4,447.15 4,450.13 0.0M
2025-06-07 4,448.27 4,453.68 4,440.36 4,447.67 0.0M
2025-06-06 4,442.49 4,447.17 4,415.96 4,423.52 0.0M
2025-06-05 4,437.88 4,442.55 4,433.07 4,434.90 0.0M
2025-06-04 4,422.13 4,438.05 4,417.99 4,433.80 0.0M
2025-06-03 4,404.12 4,420.19 4,388.94 4,419.64 0.0M
2025-05-31 4,398.92 4,411.84 4,378.89 4,408.31 0.0M
2025-05-30 4,415.63 4,415.63 4,390.85 4,406.43 0.0M
2025-05-29 4,413.23 4,416.48 4,394.36 4,397.08 0.0M
2025-05-28 4,387.42 4,410.22 4,381.63 4,409.22 0.0M
2025-05-24 4,339.22 4,366.04 4,339.22 4,354.26 0.0M
2025-05-23 4,370.73 4,387.76 4,366.12 4,372.72 0.0M
2025-05-22 4,398.95 4,413.63 4,368.23 4,374.21 0.0M
2025-05-21 4,416.28 4,418.81 4,402.47 4,414.57 0.0M
2025-05-20 4,394.25 4,422.89 4,393.81 4,422.74 0.0M
2025-05-17 4,407.29 4,419.46 4,401.38 4,418.71 0.0M
2025-05-16 4,381.50 4,405.51 4,381.50 4,403.32 0.0M
2025-05-15 4,395.39 4,397.73 4,383.44 4,390.26 0.0M
2025-05-14 4,374.12 4,398.61 4,373.99 4,389.95 0.0M
2025-05-13 4,355.97 4,370.55 4,342.41 4,370.42 0.0M
2025-05-10 4,292.91 4,294.55 4,273.75 4,280.06 0.0M
2025-05-09 4,284.72 4,304.69 4,267.21 4,281.55 0.0M
2025-05-08 4,257.71 4,276.31 4,240.19 4,265.29 0.0M
2025-05-07 4,248.29 4,272.56 4,244.39 4,252.51 0.0M
2025-05-06 4,271.87 4,289.57 4,267.66 4,274.13 0.0M
2025-05-03 4,280.28 4,295.11 4,270.22 4,289.52 0.0M
2025-05-02 4,262.39 4,278.75 4,249.78 4,250.25 0.0M
2025-05-01 4,192.78 4,242.62 4,169.52 4,236.52 0.0M
2025-04-30 4,209.57 4,240.34 4,209.57 4,233.91 0.0M
2025-04-29 4,223.74 4,230.91 4,189.53 4,219.07 0.0M
2025-04-26 4,195.98 4,217.69 4,180.62 4,216.92 0.0M
2025-04-25 4,139.20 4,196.29 4,138.03 4,194.68 0.0M
2025-04-24 4,162.40 4,184.14 4,127.87 4,137.06 0.0M
2025-04-23 4,051.53 4,103.17 4,050.57 4,092.14 0.0M
2025-04-22 4,062.83 4,062.83 3,991.33 4,021.49 0.0M
2025-04-18 4,094.24 4,111.64 4,073.66 4,091.31 0.0M
2025-04-17 4,116.80 4,133.27 4,054.07 4,082.82 0.0M
2025-04-16 4,156.81 4,175.47 4,144.12 4,148.09 0.0M
2025-04-15 4,172.67 4,175.02 4,122.98 4,152.30 0.0M
2025-04-12 4,064.49 4,126.51 4,043.29 4,120.69 0.0M
2025-04-11 4,110.98 4,118.49 3,986.91 4,072.04 0.0M
2025-04-10 3,910.15 4,185.37 3,899.36 4,174.77 0.0M
2025-04-09 4,065.07 4,079.58 3,881.45 3,924.12 0.0M
2025-04-08 3,868.06 4,058.19 3,834.01 3,967.47 0.0M
2025-04-05 4,072.91 4,074.94 3,965.50 3,966.48 0.0M
2025-04-04 4,193.15 4,202.91 4,146.24 4,148.17 0.0M
2025-04-03 4,240.15 4,299.09 4,239.80 4,288.17 0.0M
2025-04-02 4,249.19 4,278.39 4,233.80 4,269.18 0.0M
2025-04-01 4,187.07 4,267.46 4,162.64 4,255.84 0.0M
2025-03-29 4,304.96 4,312.16 4,226.94 4,232.24 0.0M
2025-03-28 4,318.79 4,346.70 4,301.04 4,316.92 0.0M
2025-03-27 4,378.54 4,385.00 4,318.55 4,331.79 0.0M
2025-03-26 4,381.60 4,387.84 4,368.11 4,380.20 0.0M
2025-03-25 4,342.59 4,377.60 4,341.72 4,371.24 0.0M
2025-03-22 4,265.94 4,299.57 4,251.52 4,297.74 0.0M
2025-03-21 4,275.49 4,331.65 4,275.09 4,294.57 0.0M
2025-03-20 4,277.01 4,334.63 4,267.91 4,305.11 0.0M
2025-03-19 4,288.03 4,290.51 4,251.68 4,263.03 0.0M
2025-03-18 4,277.18 4,327.57 4,277.18 4,307.24 0.0M
2025-03-15 4,240.11 4,286.36 4,235.39 4,281.70 0.0M
2025-03-14 4,250.14 4,257.02 4,198.37 4,207.62 0.0M
2025-03-13 4,282.20 4,290.83 4,228.34 4,259.48 0.0M
2025-03-12 4,270.98 4,288.27 4,221.35 4,246.13 0.0M
2025-03-11 4,327.09 4,334.97 4,245.94 4,277.70 0.0M
2025-03-08 4,352.52 4,390.01 4,311.56 4,380.64 0.0M
2025-03-07 4,378.62 4,409.67 4,342.49 4,360.94 0.0M
2025-03-06 4,391.93 4,443.86 4,362.99 4,431.05 0.0M
2025-03-05 4,404.02 4,446.43 4,357.41 4,387.62 0.0M
2025-03-04 4,514.66 4,525.20 4,409.46 4,436.44 0.0M
2025-03-01 4,441.92 4,506.66 4,427.07 4,503.20 0.0M
2025-02-28 4,523.85 4,527.50 4,441.88 4,442.09 0.0M
2025-02-27 4,511.69 4,537.37 4,488.89 4,504.10 0.0M
2025-02-26 4,522.01 4,526.58 4,474.56 4,505.28 0.0M
2025-02-25 4,551.79 4,556.19 4,516.65 4,521.75 0.0M
2025-02-22 4,588.54 4,590.11 4,534.97 4,538.79 0.0M
2025-02-21 4,594.61 4,594.61 4,572.75 4,591.20 0.0M
2025-02-20 4,586.21 4,600.67 4,584.19 4,599.86 0.0M
2025-02-19 4,586.70 4,591.97 4,577.85 4,591.96 0.0M
2025-02-15 4,582.73 4,585.66 4,577.91 4,581.96 0.0M
2025-02-14 4,555.41 4,580.01 4,548.75 4,579.21 0.0M
2025-02-13 4,525.01 4,554.20 4,523.35 4,549.31 0.0M
2025-02-12 4,546.19 4,559.76 4,544.81 4,556.18 0.0M
2025-02-11 4,547.91 4,557.12 4,542.46 4,553.99 0.0M
2025-02-08 4,560.33 4,566.11 4,527.48 4,531.61 0.0M
2025-02-07 4,551.37 4,556.65 4,539.32 4,556.49 0.0M
2025-02-06 4,525.86 4,545.48 4,515.57 4,545.41 0.0M
2025-02-05 4,507.96 4,532.98 4,506.46 4,531.48 0.0M
2025-02-04 4,480.77 4,521.24 4,467.65 4,506.84 0.0M
2025-02-01 4,555.86 4,563.87 4,523.63 4,530.46 0.0M
2025-01-31 4,538.54 4,550.31 4,523.64 4,542.49 0.0M
2025-01-30 4,534.87 4,537.69 4,514.94 4,528.49 0.0M
2025-01-29 4,521.15 4,542.83 4,504.53 4,539.69 0.0M
2025-01-28 4,493.05 4,514.85 4,493.05 4,514.34 0.0M
2025-01-25 4,558.16 4,560.34 4,547.08 4,552.34 0.0M
2025-01-24 4,540.54 4,556.63 4,540.49 4,556.57 0.0M
2025-01-23 4,540.71 4,548.66 4,540.40 4,543.25 0.0M
2025-01-22 4,515.36 4,529.59 4,507.14 4,528.36 0.0M
2025-01-18 4,498.11 4,508.70 4,492.10 4,500.33 0.0M
2025-01-17 4,480.18 4,485.04 4,466.11 4,469.67 0.0M
2025-01-16 4,460.90 4,482.04 4,456.11 4,476.12 0.0M
2025-01-15 4,422.56 4,429.33 4,391.04 4,414.60 0.0M
2025-01-14 4,375.86 4,411.37 4,373.83 4,410.00 0.0M
2025-01-11 4,430.77 4,431.61 4,392.69 4,404.77 0.0M
2025-01-09 4,445.47 4,459.15 4,429.38 4,453.26 0.0M
2025-01-08 4,493.97 4,494.67 4,438.04 4,449.19 0.0M
2025-01-07 4,488.82 4,502.44 4,474.11 4,482.39 0.0M
2025-01-04 4,442.16 4,468.42 4,437.18 4,464.98 0.0M
2025-01-03 4,449.50 4,459.40 4,402.08 4,424.98 0.0M
2025-01-01 4,452.89 4,455.66 4,424.45 4,432.53 0.0M